|
|
Closing price on 7/15/2015
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
434,990 |
| Split-adjusted Price |
3.95 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2015
|
-0.30 / -1.75%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
3.95
|
434,990
|
|
|
7/14/2015
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.11
|
4.02
|
592,340
|
|
|
7/13/2015
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.91
|
3.97
|
497,420
|
|
|
7/10/2015
|
-3.10 / -15.66%
|
16.10
|
16.90
|
16.00
|
16.70
|
16.70
|
3.92
|
739,990
|
|
|
7/9/2015
|
-1.40 / -6.60%
|
21.10
|
21.20
|
19.80
|
19.80
|
20.44
|
3.76
|
1,604,150
|
|
|
7/8/2015
|
+0.70 / +3.41%
|
21.40
|
21.60
|
21.10
|
21.20
|
21.41
|
4.03
|
1,583,130
|
|
|
7/7/2015
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.30
|
20.50
|
20.02
|
3.89
|
2,211,820
|
|
|
7/6/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.28
|
3.65
|
1,261,380
|
|
|
7/3/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.12
|
3.63
|
1,917,710
|
|
|
7/2/2015
|
+0.10 / +0.53%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.15
|
3.63
|
944,040
|
|
|
7/1/2015
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.01
|
3.61
|
1,695,640
|
|
|
6/30/2015
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.10
|
3.61
|
1,094,940
|
|
|
6/29/2015
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.10
|
19.10
|
19.21
|
3.63
|
642,350
|
|
|
6/26/2015
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.32
|
3.65
|
962,290
|
|
|
6/25/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.30
|
19.31
|
3.67
|
697,020
|
|
|
6/24/2015
|
-0.20 / -1.03%
|
19.50
|
19.70
|
19.30
|
19.30
|
19.48
|
3.67
|
458,510
|
|
|
6/23/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.42
|
3.70
|
686,390
|
|
|
6/22/2015
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.67
|
3.72
|
729,210
|
|
|
6/19/2015
|
+0.20 / +1.03%
|
19.90
|
20.00
|
19.60
|
19.70
|
19.82
|
3.74
|
1,133,820
|
|
|
6/18/2015
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.58
|
3.70
|
522,590
|
|
|
6/17/2015
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.30
|
19.50
|
19.50
|
3.70
|
1,059,890
|
|
|
6/16/2015
|
+0.40 / +2.05%
|
19.60
|
20.10
|
19.50
|
19.90
|
19.79
|
3.78
|
2,622,050
|
|
|
6/15/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.61
|
3.70
|
523,260
|
|
|
6/12/2015
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.64
|
3.72
|
731,550
|
|
|
6/11/2015
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.50
|
19.50
|
19.64
|
3.70
|
770,180
|
|
|
6/10/2015
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.51
|
3.72
|
495,720
|
|
|
6/9/2015
|
-0.70 / -3.43%
|
20.20
|
20.40
|
19.50
|
19.70
|
19.80
|
3.74
|
2,223,170
|
|
|
6/8/2015
|
+0.20 / +0.99%
|
20.10
|
20.60
|
19.80
|
20.40
|
20.23
|
3.87
|
2,645,260
|
|
|
6/5/2015
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.50
|
20.20
|
20.05
|
3.84
|
4,494,530
|
|
|
6/4/2015
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.50
|
19.90
|
19.58
|
3.78
|
3,613,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|