|
|
Closing price on 7/18/2014
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
30 |
| Split-adjusted Price |
2.07 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
-0.50 / -4.39%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
2.07
|
30
|
|
|
7/17/2014
|
-0.10 / -0.87%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.40
|
2.17
|
110
|
|
|
7/16/2014
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
2.18
|
1,100
|
|
|
7/15/2014
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.13
|
50
|
|
|
7/14/2014
|
+0.40 / +3.85%
|
9.70
|
11.10
|
9.70
|
10.80
|
10.80
|
2.05
|
2,001,100
|
|
|
7/11/2014
|
-0.70 / -6.31%
|
11.30
|
11.40
|
10.40
|
10.40
|
10.40
|
1.98
|
70
|
|
|
7/10/2014
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
2.11
|
2,030
|
|
|
7/9/2014
|
-0.10 / -0.89%
|
10.60
|
11.10
|
10.50
|
11.10
|
11.10
|
2.11
|
3,326,360
|
|
|
7/8/2014
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.20
|
11.20
|
11.20
|
2.13
|
4,090
|
|
|
7/7/2014
|
-0.80 / -6.84%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
2.07
|
150
|
|
|
7/4/2014
|
0.00 / 0.00%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.70
|
2.22
|
290
|
|
|
7/3/2014
|
+0.30 / +2.63%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.70
|
2.22
|
720
|
|
|
7/2/2014
|
-0.20 / -1.72%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
2.17
|
1,070
|
|
|
7/1/2014
|
-0.10 / -0.85%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
2.20
|
310
|
|
|
6/30/2014
|
0.00 / 0.00%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.70
|
2.22
|
2,700
|
|
|
6/27/2014
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.22
|
200
|
|
|
6/26/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.17
|
20
|
|
|
6/25/2014
|
+0.60 / +5.56%
|
10.20
|
11.40
|
10.10
|
11.40
|
11.40
|
2.17
|
2,030
|
|
|
6/24/2014
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.05
|
1,250
|
|
|
6/23/2014
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.20
|
170
|
|
|
6/20/2014
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
2.13
|
60
|
|
|
6/19/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.20
|
12.00
|
12.00
|
2.28
|
930
|
|
|
6/18/2014
|
+0.20 / +1.69%
|
12.40
|
12.40
|
11.00
|
12.00
|
12.00
|
2.28
|
8,030
|
|
|
6/17/2014
|
+0.60 / +5.36%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
2.24
|
90
|
|
|
6/16/2014
|
-0.70 / -5.88%
|
12.30
|
12.30
|
11.20
|
11.20
|
11.20
|
2.13
|
1,030
|
|
|
6/13/2014
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
2.26
|
210
|
|
|
6/12/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.20
|
12.00
|
12.00
|
2.28
|
560
|
|
|
6/11/2014
|
-0.30 / -2.44%
|
11.50
|
12.90
|
11.50
|
12.00
|
12.00
|
2.28
|
270
|
|
|
6/10/2014
|
+0.10 / +0.82%
|
12.40
|
12.40
|
11.40
|
12.30
|
12.30
|
2.34
|
30
|
|
|
6/9/2014
|
+0.30 / +2.52%
|
12.30
|
12.30
|
11.10
|
12.20
|
12.20
|
2.32
|
1,240
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|