Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 31.95 | -0.55 | -1.69% | 32.22 | 32.26 | 31.95 | 10,224 |
| Apr 29 2024 | 32.50 | 0.37 | 1.15% | 32.36 | 32.5561 | 32.36 | 28,200 |
| Apr 26 2024 | 32.13 | 0.21 | 0.66% | 32.03 | 32.16 | 32.00 | 36,626 |
| Apr 25 2024 | 31.92 | -0.16 | -0.50% | 31.65 | 31.94 | 31.555 | 56,987 |
| Apr 24 2024 | 32.08 | -0.14 | -0.45% | 32.11 | 32.12 | 31.9201 | 15,612 |
| Apr 23 2024 | 32.2237 | 0.27 | 0.86% | 32.02 | 32.29 | 32.02 | 44,750 |
| Apr 22 2024 | 31.95 | 0.31 | 0.98% | 31.86 | 32.0299 | 31.775 | 22,764 |
| Apr 19 2024 | 31.64 | -0.03 | -0.09% | 31.63 | 31.72 | 31.56 | 19,608 |
| Apr 18 2024 | 31.67 | 0.05 | 0.16% | 31.70 | 31.785 | 31.589 | 14,503 |
| Apr 17 2024 | 31.62 | 0.02 | 0.06% | 31.72 | 31.72 | 31.4915 | 17,844 |
| Apr 16 2024 | 31.60 | -0.40 | -1.25% | 31.63 | 31.6462 | 31.55 | 13,295 |
| Apr 15 2024 | 32.00 | -0.18 | -0.56% | 32.40 | 32.40 | 31.955 | 14,465 |
| Apr 12 2024 | 32.18 | -0.55 | -1.67% | 32.36 | 32.365 | 32.18 | 12,782 |
| Apr 11 2024 | 32.7279 | 0.17 | 0.52% | 32.68 | 32.79 | 32.40 | 11,610 |
| Apr 10 2024 | 32.56 | -0.48 | -1.45% | 32.59 | 32.59 | 32.43 | 14,008 |
| Apr 09 2024 | 33.04 | 0.08 | 0.24% | 33.09 | 33.14 | 32.9116 | 11,795 |
| Apr 08 2024 | 32.96 | 0.19 | 0.59% | 33.00 | 33.02 | 32.915 | 15,810 |
| Apr 05 2024 | 32.7666 | 0.16 | 0.48% | 32.57 | 32.8182 | 32.57 | 9,402 |
| Apr 04 2024 | 32.61 | -0.20 | -0.61% | 33.01 | 33.05 | 32.58 | 12,832 |
| Apr 03 2024 | 32.81 | 0.26 | 0.80% | 32.54 | 32.91 | 32.54 | 11,553 |
| Apr 02 2024 | 32.55 | -0.27 | -0.82% | 32.57 | 32.57 | 32.4829 | 9,038 |
| Apr 01 2024 | 32.82 | -0.06 | -0.18% | 32.88 | 32.95 | 32.7805 | 14,496 |
| Mar 28 2024 | 32.88 | -0.13 | -0.39% | 32.86 | 32.9699 | 32.86 | 19,503 |
| Mar 27 2024 | 33.01 | 0.29 | 0.89% | 32.78 | 33.01 | 32.78 | 12,823 |
| Mar 26 2024 | 32.72 | 0.02 | 0.06% | 32.77 | 32.82 | 32.72 | 17,909 |
| Mar 25 2024 | 32.70 | -0.02 | -0.06% | 32.55 | 32.74 | 32.55 | 24,360 |
| Mar 22 2024 | 32.72 | -0.12 | -0.37% | 32.83 | 32.83 | 32.6801 | 33,426 |
| Mar 21 2024 | 32.84 | 0.03 | 0.09% | 32.83 | 32.92 | 32.81 | 17,606 |
| Mar 20 2024 | 32.81 | 0.34 | 1.05% | 32.44 | 32.88 | 32.38 | 42,426 |
| Mar 19 2024 | 32.47 | 0.03 | 0.10% | 32.32 | 32.49 | 32.26 | 12,278 |
| Mar 18 2024 | 32.4361 | -0.12 | -0.38% | 32.54 | 32.54 | 32.43 | 7,705 |
| Mar 15 2024 | 32.56 | 0.00 | -0.01% | 32.54 | 32.595 | 32.5101 | 9,761 |
| Mar 14 2024 | 32.5617 | -0.12 | -0.36% | 32.88 | 32.88 | 32.49 | 17,603 |
| Mar 13 2024 | 32.68 | -0.05 | -0.15% | 32.61 | 32.79 | 32.61 | 13,246 |
| Mar 12 2024 | 32.73 | 0.21 | 0.65% | 32.60 | 32.74 | 32.48 | 19,000 |
| Mar 11 2024 | 32.52 | -0.30 | -0.91% | 32.51 | 32.58 | 32.4522 | 16,762 |
| Mar 08 2024 | 32.82 | 0.06 | 0.18% | 32.87 | 32.955 | 32.7626 | 15,463 |
| Mar 07 2024 | 32.76 | 0.28 | 0.87% | 32.68 | 32.805 | 32.64 | 16,740 |
| Mar 06 2024 | 32.4774 | 0.47 | 1.46% | 32.49 | 32.5923 | 32.43 | 32,336 |
| Mar 05 2024 | 32.0085 | -0.04 | -0.13% | 32.14 | 32.17 | 31.955 | 14,178 |
| Mar 04 2024 | 32.05 | -0.20 | -0.62% | 31.95 | 32.1399 | 31.95 | 10,944 |
| Mar 01 2024 | 32.25 | 0.26 | 0.81% | 32.06 | 32.2799 | 31.94 | 15,535 |
| Feb 29 2024 | 31.99 | 0.17 | 0.53% | 32.08 | 32.08 | 31.8242 | 20,222 |
| Feb 28 2024 | 31.82 | -0.17 | -0.53% | 31.88 | 31.9599 | 31.7719 | 15,331 |
| Feb 27 2024 | 31.99 | 0.05 | 0.16% | 31.89 | 32.0293 | 31.89 | 19,117 |
| Feb 26 2024 | 31.94 | -0.14 | -0.44% | 31.95 | 31.99 | 31.8748 | 6,481 |
| Feb 23 2024 | 32.08 | 0.01 | 0.03% | 32.10 | 32.118 | 31.95 | 28,599 |
| Feb 22 2024 | 32.07 | 0.23 | 0.72% | 32.10 | 32.12 | 31.985 | 10,289 |
| Feb 21 2024 | 31.84 | 0.03 | 0.09% | 31.78 | 31.85 | 31.675 | 38,389 |
| Feb 20 2024 | 31.81 | 0.11 | 0.35% | 31.88 | 31.88 | 31.6711 | 15,335 |
| Feb 16 2024 | 31.70 | 0.01 | 0.03% | 31.61 | 31.8198 | 31.61 | 18,858 |
| Feb 15 2024 | 31.69 | 0.26 | 0.83% | 31.43 | 31.70 | 31.43 | 20,614 |
| Feb 14 2024 | 31.43 | 0.42 | 1.35% | 31.19 | 31.45 | 31.19 | 25,927 |
| Feb 13 2024 | 31.01 | -0.72 | -2.27% | 31.18 | 31.18 | 30.88 | 30,583 |
| Feb 12 2024 | 31.73 | 0.22 | 0.70% | 31.51 | 31.80 | 31.51 | 20,579 |
| Feb 09 2024 | 31.51 | 0.04 | 0.13% | 31.37 | 31.5345 | 31.37 | 26,036 |
| Feb 08 2024 | 31.47 | -0.17 | -0.54% | 31.43 | 31.47 | 31.3301 | 13,285 |
| Feb 07 2024 | 31.64 | 0.05 | 0.16% | 31.66 | 31.6699 | 31.56 | 16,429 |
| Feb 06 2024 | 31.59 | 0.21 | 0.67% | 31.39 | 31.59 | 31.3289 | 25,712 |
| Feb 05 2024 | 31.38 | -0.27 | -0.85% | 31.42 | 31.4726 | 31.265 | 38,860 |
| Feb 02 2024 | 31.65 | -0.24 | -0.75% | 31.75 | 31.75 | 31.5277 | 35,590 |
| Feb 01 2024 | 31.89 | 0.37 | 1.19% | 31.72 | 31.9599 | 31.71 | 10,782 |
