|
|
Closing price on 5/18/2012
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
922,580 |
| Split-adjusted Price |
2.77 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.70 / -4.58%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.60
|
2.77
|
922,580
|
|
|
5/17/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.91
|
395,000
|
|
|
5/16/2012
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.91
|
600
|
|
|
5/15/2012
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
2.89
|
21,050
|
|
|
5/14/2012
|
-0.10 / -0.67%
|
14.90
|
15.40
|
14.30
|
14.90
|
14.90
|
2.83
|
3,710
|
|
|
5/11/2012
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
2.85
|
10,500
|
|
|
5/10/2012
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
2.94
|
1,320
|
|
|
5/9/2012
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
2.89
|
190,536
|
|
|
5/8/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
2.83
|
450,150
|
|
|
5/7/2012
|
+0.50 / +3.45%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
2.85
|
10,660
|
|
|
5/4/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
2.75
|
71,500
|
|
|
5/3/2012
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.75
|
50,310
|
|
|
5/2/2012
|
+0.40 / +2.82%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.60
|
2.77
|
287,650
|
|
|
4/27/2012
|
-0.60 / -4.05%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.70
|
5,620
|
|
|
4/26/2012
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
2.81
|
50,520
|
|
|
4/25/2012
|
+0.20 / +1.40%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
2.75
|
22,220
|
|
|
4/24/2012
|
-0.70 / -4.67%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.30
|
2.72
|
18,440
|
|
|
4/23/2012
|
-0.30 / -1.96%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.85
|
33,310
|
|
|
4/20/2012
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
2.91
|
1,750
|
|
|
4/19/2012
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.30
|
14.80
|
14.80
|
2.81
|
2,110
|
|
|
4/18/2012
|
-0.40 / -2.61%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
2.83
|
2,010
|
|
|
4/17/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.30
|
2.91
|
48,850
|
|
|
4/16/2012
|
-0.20 / -1.29%
|
16.10
|
16.10
|
15.00
|
15.30
|
15.30
|
2.91
|
4,840
|
|
|
4/13/2012
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
2.94
|
3,500
|
|
|
4/12/2012
|
+0.20 / +1.32%
|
14.70
|
15.40
|
14.70
|
15.30
|
15.30
|
2.91
|
2,900
|
|
|
4/11/2012
|
+0.60 / +4.14%
|
14.50
|
15.20
|
14.20
|
15.10
|
15.10
|
2.87
|
11,830
|
|
|
4/10/2012
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
2.75
|
2,640
|
|
|
4/9/2012
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.75
|
3,390
|
|
|
4/6/2012
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.81
|
10
|
|
|
4/5/2012
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.20
|
2.70
|
780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|