|
|
Closing price on 5/29/2025
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
14,662,600 |
| Split-adjusted Price |
17.55 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+0.25 / +1.45%
|
17.50
|
17.90
|
17.10
|
17.55
|
17.49
|
17.55
|
14,662,600
|
|
|
5/28/2025
|
-0.30 / -1.70%
|
17.70
|
17.75
|
17.20
|
17.30
|
17.41
|
17.30
|
8,381,800
|
|
|
5/27/2025
|
+1.10 / +6.67%
|
16.70
|
17.65
|
16.65
|
17.60
|
17.19
|
17.60
|
24,975,700
|
|
|
5/26/2025
|
+0.40 / +2.48%
|
16.15
|
16.55
|
15.65
|
16.50
|
16.24
|
16.50
|
8,225,000
|
|
|
5/23/2025
|
-0.30 / -1.83%
|
16.40
|
16.50
|
15.95
|
16.10
|
16.15
|
16.10
|
8,896,300
|
|
|
5/22/2025
|
-0.35 / -2.09%
|
16.70
|
16.80
|
16.35
|
16.40
|
16.59
|
16.40
|
7,275,600
|
|
|
5/21/2025
|
+0.10 / +0.60%
|
16.75
|
16.80
|
16.25
|
16.75
|
16.51
|
16.75
|
8,802,771
|
|
|
5/20/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.45
|
16.65
|
16.60
|
16.65
|
4,284,400
|
|
|
5/19/2025
|
+0.20 / +1.21%
|
16.45
|
16.90
|
16.30
|
16.70
|
16.69
|
16.70
|
6,754,500
|
|
|
5/16/2025
|
-0.30 / -1.79%
|
16.80
|
17.10
|
16.50
|
16.50
|
16.71
|
16.50
|
8,634,100
|
|
|
5/15/2025
|
0.00 / 0.00%
|
16.95
|
17.20
|
16.65
|
16.80
|
16.85
|
16.80
|
7,719,000
|
|
|
5/14/2025
|
+0.30 / +1.82%
|
16.55
|
16.80
|
16.20
|
16.80
|
16.53
|
16.80
|
9,814,200
|
|
|
5/13/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.61
|
16.50
|
6,964,300
|
|
|
5/12/2025
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.40
|
16.55
|
16.51
|
16.55
|
6,230,100
|
|
|
5/9/2025
|
+0.05 / +0.30%
|
16.75
|
17.15
|
16.50
|
16.65
|
16.77
|
16.65
|
8,935,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.49
|
16.60
|
6,170,000
|
|
|
5/7/2025
|
+0.45 / +2.79%
|
16.15
|
16.80
|
16.05
|
16.60
|
16.49
|
16.60
|
12,210,900
|
|
|
5/6/2025
|
+0.50 / +3.19%
|
15.80
|
16.35
|
15.75
|
16.15
|
16.14
|
16.15
|
12,053,100
|
|
|
5/5/2025
|
+0.25 / +1.62%
|
15.50
|
15.75
|
15.25
|
15.65
|
15.48
|
15.65
|
5,108,200
|
|
|
4/29/2025
|
-0.30 / -1.91%
|
15.55
|
15.65
|
15.30
|
15.40
|
15.45
|
15.40
|
8,953,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.35
|
15.70
|
15.55
|
15.70
|
5,299,100
|
|
|
4/25/2025
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.55
|
15.70
|
15.69
|
15.70
|
4,464,400
|
|
|
4/24/2025
|
+0.30 / +1.92%
|
15.65
|
15.90
|
15.40
|
15.90
|
15.71
|
15.90
|
7,477,100
|
|
|
4/23/2025
|
+0.30 / +1.96%
|
15.75
|
15.90
|
15.05
|
15.60
|
15.51
|
15.60
|
10,472,100
|
|
|
4/22/2025
|
-1.10 / -6.71%
|
16.00
|
16.20
|
15.30
|
15.30
|
15.47
|
15.30
|
12,618,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.05
|
16.40
|
16.27
|
16.40
|
6,084,000
|
|
|
4/18/2025
|
-0.15 / -0.91%
|
16.55
|
16.80
|
16.25
|
16.40
|
16.47
|
16.40
|
6,096,900
|
|
|
4/17/2025
|
+0.05 / +0.30%
|
16.10
|
16.55
|
15.95
|
16.55
|
16.24
|
16.55
|
8,560,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.10
|
16.50
|
16.31
|
16.50
|
7,216,200
|
|
|
4/15/2025
|
-0.65 / -3.79%
|
16.70
|
17.05
|
16.20
|
16.50
|
16.55
|
16.50
|
9,224,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|