|
Closing price on 8/22/2022
|
|
Open |
57.40 |
High |
57.50 |
Low |
55.70 |
Volume |
2,847,400 |
Split-adjusted Price |
50.68 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
-1.50 / -2.60%
|
57.40
|
57.50
|
55.70
|
56.10
|
56.55
|
50.68
|
2,847,400
|
|
8/19/2022
|
-0.80 / -1.37%
|
58.10
|
58.40
|
57.10
|
57.60
|
57.87
|
52.04
|
2,914,400
|
|
8/18/2022
|
+0.20 / +0.34%
|
58.60
|
58.70
|
57.70
|
58.40
|
58.04
|
52.76
|
4,866,600
|
|
8/17/2022
|
+3.70 / +6.79%
|
54.70
|
58.20
|
54.20
|
58.20
|
56.21
|
52.58
|
5,209,100
|
|
8/16/2022
|
+0.30 / +0.55%
|
54.30
|
54.50
|
53.80
|
54.50
|
54.05
|
49.24
|
3,030,000
|
|
8/15/2022
|
+0.40 / +0.74%
|
53.50
|
54.20
|
53.30
|
54.20
|
53.68
|
48.97
|
2,590,100
|
|
8/12/2022
|
+0.20 / +0.37%
|
53.40
|
53.80
|
53.00
|
53.80
|
53.41
|
48.61
|
2,555,300
|
|
8/11/2022
|
-0.10 / -0.19%
|
54.10
|
54.30
|
53.00
|
53.60
|
53.65
|
48.43
|
2,683,200
|
|
8/10/2022
|
-0.10 / -0.19%
|
53.60
|
54.00
|
53.30
|
53.70
|
53.57
|
48.52
|
2,462,700
|
|
8/9/2022
|
0.00 / 0.00%
|
53.40
|
54.00
|
53.30
|
53.80
|
53.57
|
48.61
|
2,610,000
|
|
8/8/2022
|
-0.20 / -0.37%
|
53.80
|
54.30
|
53.30
|
53.80
|
53.71
|
48.61
|
4,427,600
|
|
8/5/2022
|
0.00 / 0.00%
|
54.00
|
54.30
|
53.40
|
54.00
|
53.74
|
48.79
|
1,770,000
|
|
8/4/2022
|
+0.20 / +0.37%
|
53.70
|
54.00
|
53.20
|
54.00
|
53.61
|
48.79
|
1,834,600
|
|
8/3/2022
|
0.00 / 0.00%
|
53.60
|
54.00
|
53.10
|
53.80
|
53.55
|
48.61
|
2,216,900
|
|
8/2/2022
|
+0.20 / +0.37%
|
53.30
|
53.90
|
53.00
|
53.80
|
53.44
|
48.61
|
1,667,800
|
|
8/1/2022
|
+1.00 / +1.90%
|
52.10
|
54.00
|
52.10
|
53.60
|
52.86
|
48.43
|
1,663,900
|
|
7/29/2022
|
-0.60 / -1.13%
|
53.20
|
53.50
|
52.60
|
52.60
|
53.06
|
47.52
|
1,265,400
|
|
7/28/2022
|
+0.70 / +1.33%
|
52.70
|
53.20
|
52.00
|
53.20
|
52.59
|
48.06
|
1,231,300
|
|
7/27/2022
|
+0.20 / +0.38%
|
52.00
|
52.50
|
51.70
|
52.50
|
52.13
|
47.43
|
1,629,245
|
|
7/26/2022
|
-0.10 / -0.19%
|
52.10
|
52.80
|
51.80
|
52.30
|
52.23
|
47.25
|
1,976,900
|
|
7/25/2022
|
+0.20 / +0.38%
|
51.80
|
52.50
|
51.60
|
52.40
|
51.92
|
47.34
|
2,553,300
|
|
7/22/2022
|
-0.70 / -1.32%
|
52.30
|
53.10
|
52.10
|
52.20
|
52.51
|
47.16
|
2,354,970
|
|
7/21/2022
|
-0.20 / -0.38%
|
52.50
|
53.30
|
52.50
|
52.90
|
52.92
|
47.79
|
3,436,800
|
|
7/20/2022
|
0.00 / 0.00%
|
53.40
|
53.50
|
52.60
|
53.10
|
53.06
|
47.97
|
3,463,000
|
|
7/19/2022
|
0.00 / 0.00%
|
53.00
|
53.20
|
52.30
|
53.10
|
52.77
|
47.97
|
3,444,400
|
|
7/18/2022
|
+0.30 / +0.57%
|
53.00
|
53.50
|
52.30
|
53.10
|
52.97
|
47.97
|
1,707,700
|
|
7/15/2022
|
0.00 / 0.00%
|
52.80
|
53.20
|
52.30
|
52.80
|
52.80
|
47.70
|
2,104,700
|
|
7/14/2022
|
+0.30 / +0.57%
|
52.30
|
52.80
|
51.90
|
52.80
|
52.37
|
47.70
|
2,038,500
|
|
7/13/2022
|
-0.10 / -0.19%
|
52.50
|
52.80
|
52.00
|
52.50
|
52.38
|
47.43
|
2,797,000
|
|
7/12/2022
|
+0.30 / +0.57%
|
52.30
|
52.90
|
51.80
|
52.60
|
52.33
|
47.52
|
1,753,121
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,638,500
|
7.00
|
4.48%
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|