|
|
Closing price on 5/8/2017
|
|
| Open |
25.70 |
| High |
27.25 |
| Low |
25.50 |
| Volume |
935,860 |
| Split-adjusted Price |
7.16 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+1.75 / +6.86%
|
25.70
|
27.25
|
25.50
|
27.25
|
26.59
|
7.16
|
935,860
|
|
|
5/5/2017
|
+0.80 / +3.24%
|
24.70
|
25.60
|
24.50
|
25.50
|
25.08
|
6.70
|
865,250
|
|
|
5/4/2017
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.20
|
24.70
|
24.51
|
6.49
|
476,460
|
|
|
5/3/2017
|
-0.65 / -2.56%
|
25.35
|
25.35
|
24.00
|
24.70
|
24.88
|
6.49
|
638,010
|
|
|
4/28/2017
|
-0.25 / -0.98%
|
26.00
|
26.00
|
25.35
|
25.35
|
25.61
|
6.66
|
475,570
|
|
|
4/27/2017
|
+0.50 / +1.99%
|
25.10
|
26.30
|
25.10
|
25.60
|
25.85
|
6.73
|
1,380,420
|
|
|
4/26/2017
|
+0.50 / +2.03%
|
24.90
|
25.50
|
24.75
|
25.10
|
24.95
|
6.60
|
1,535,060
|
|
|
4/25/2017
|
+0.70 / +2.93%
|
23.90
|
24.60
|
23.50
|
24.60
|
23.96
|
6.47
|
452,610
|
|
|
4/24/2017
|
-0.10 / -0.42%
|
23.70
|
24.10
|
23.20
|
23.90
|
23.57
|
6.28
|
197,800
|
|
|
4/21/2017
|
+0.60 / +2.56%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.33
|
6.31
|
525,940
|
|
|
4/20/2017
|
-0.90 / -3.70%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.75
|
6.15
|
386,510
|
|
|
4/19/2017
|
-0.50 / -2.02%
|
25.20
|
25.20
|
24.05
|
24.30
|
24.39
|
6.39
|
1,036,140
|
|
|
4/18/2017
|
+1.30 / +5.53%
|
23.50
|
25.00
|
22.20
|
24.80
|
23.68
|
6.52
|
455,810
|
|
|
4/17/2017
|
-1.25 / -5.05%
|
25.80
|
25.80
|
23.50
|
23.50
|
23.94
|
6.18
|
350,350
|
|
|
4/14/2017
|
-0.85 / -3.32%
|
25.30
|
25.80
|
23.85
|
24.75
|
24.95
|
6.51
|
1,109,470
|
|
|
4/13/2017
|
+0.50 / +1.99%
|
25.75
|
26.80
|
25.50
|
25.60
|
25.98
|
6.73
|
785,600
|
|
|
4/12/2017
|
+1.60 / +6.81%
|
25.10
|
25.10
|
24.50
|
25.10
|
25.09
|
6.60
|
650,890
|
|
|
4/11/2017
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.18
|
180,780
|
|
|
4/10/2017
|
+1.40 / +6.80%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.60
|
5.78
|
226,910
|
|
|
4/7/2017
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.00
|
20.60
|
20.48
|
5.41
|
454,720
|
|
|
4/5/2017
|
+0.55 / +2.73%
|
20.15
|
20.80
|
19.00
|
20.70
|
19.82
|
5.44
|
824,670
|
|
|
4/4/2017
|
+1.30 / +6.90%
|
20.10
|
20.15
|
19.00
|
20.15
|
20.10
|
5.30
|
1,693,910
|
|
|
4/3/2017
|
+1.20 / +6.80%
|
18.20
|
18.85
|
18.20
|
18.85
|
18.58
|
4.95
|
154,170
|
|
|
3/31/2017
|
+1.15 / +6.97%
|
16.80
|
17.65
|
16.80
|
17.65
|
17.42
|
4.64
|
1,343,460
|
|
|
3/30/2017
|
+0.70 / +4.43%
|
15.90
|
16.50
|
15.85
|
16.50
|
16.26
|
4.34
|
1,326,680
|
|
|
3/29/2017
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.48
|
4.15
|
699,410
|
|
|
3/28/2017
|
-0.10 / -0.66%
|
15.20
|
15.35
|
15.10
|
15.10
|
15.22
|
3.97
|
387,340
|
|
|
3/27/2017
|
-0.15 / -0.98%
|
15.35
|
15.45
|
15.15
|
15.20
|
15.31
|
4.00
|
407,970
|
|
|
3/24/2017
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.20
|
15.35
|
15.37
|
4.03
|
1,394,070
|
|
|
3/23/2017
|
+0.40 / +2.67%
|
14.85
|
15.40
|
14.85
|
15.40
|
15.23
|
4.05
|
592,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|