NYSE:PD

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 33.95 31.89 34.89 32.47 -4.13   (-11.28%) 3,205,300
September 05, 2019 38.56 36.28 38.85 36.60 -1.44   (-3.79%) 1,375,500
September 04, 2019 37.54 37.51 38.71 38.04 0.47   (+1.25%) 693,800
September 03, 2019 38.65 37.39 39.58 37.57 -1.70   (-4.33%) 1,712,300
August 30, 2019 39.00 38.11 39.56 39.27 0.86   (+2.24%) 1,386,500
August 29, 2019 36.37 36.30 38.97 38.41 2.46   (+6.84%) 766,500
August 28, 2019 35.50 35.06 36.10 35.95 0.43   (+1.21%) 291,700
August 27, 2019 35.76 35.20 36.39 35.52 -0.08   (-0.22%) 310,500
August 26, 2019 35.04 34.91 35.99 35.60 0.74   (+2.12%) 368,600
August 23, 2019 35.68 34.72 35.95 34.86 -0.96   (-2.68%) 243,700
August 22, 2019 35.19 34.51 35.96 35.82 0.79   (+2.26%) 435,100
August 21, 2019 34.58 34.50 36.43 35.03 0.53   (+1.54%) 310,100
August 20, 2019 35.14 33.85 35.26 34.50 -0.92   (-2.60%) 604,500
August 19, 2019 35.00 33.28 35.88 35.42 0.74   (+2.13%) 604,100
August 16, 2019 33.96 33.88 36.60 34.68 0.93   (+2.76%) 747,800
August 15, 2019 35.81 33.25 35.81 33.75 -2.00   (-5.59%) 1,025,800
August 14, 2019 36.48 34.85 37.21 35.75 -0.45   (-1.24%) 567,000
August 13, 2019 36.02 34.75 36.84 36.20 -0.36   (-0.98%) 648,868
August 12, 2019 37.42 36.17 37.44 36.56 -1.04   (-2.77%) 354,800
August 09, 2019 39.99 37.05 40.56 37.60 -2.47   (-6.16%) 428,000
August 08, 2019 38.04 38.04 40.11 40.07 2.48   (+6.60%) 795,700
August 07, 2019 36.29 35.90 37.85 37.59 0.69   (+1.87%) 200,800
August 06, 2019 38.76 36.35 39.19 36.90 -0.71   (-1.89%) 668,400
August 05, 2019 38.10 36.31 39.31 37.61 -1.82   (-4.62%) 822,600
August 02, 2019 41.57 39.30 41.57 39.43 -2.27   (-5.44%) 613,900
August 01, 2019 43.82 41.17 44.18 41.70 -2.50   (-5.66%) 496,800
July 31, 2019 44.77 43.01 45.06 44.20 -0.76   (-1.69%) 474,200
July 30, 2019 43.36 42.72 45.12 44.96 0.91   (+2.07%) 295,900
July 29, 2019 45.67 43.18 45.68 44.05 -1.63   (-3.57%) 490,200
July 26, 2019 43.73 43.34 45.99 45.68 2.18   (+5.01%) 418,700
July 25, 2019 44.66 43.22 44.93 43.50 -1.44   (-3.20%) 440,300
July 24, 2019 44.60 43.07 45.43 44.94 0.79   (+1.79%) 642,100
July 23, 2019 46.80 43.70 47.19 44.15 -2.50   (-5.36%) 1,238,200
July 22, 2019 46.58 46.05 48.73 46.65 0.36   (+0.78%) 575,600
July 19, 2019 45.18 45.05 47.55 46.29 1.38   (+3.07%) 735,400
July 18, 2019 47.60 44.91 47.61 44.91 -2.78   (-5.83%) 660,500
July 17, 2019 48.50 46.68 48.88 47.69 -0.85   (-1.75%) 605,300
July 16, 2019 49.56 47.92 49.69 48.54 -1.11   (-2.24%) 400,300
July 15, 2019 49.44 49.01 50.36 49.65 1.07   (+2.20%) 598,300
July 12, 2019 49.04 47.25 49.04 48.58 -0.82   (-1.66%) 816,500
July 11, 2019 50.66 48.30 50.76 49.40 -1.12   (-2.22%) 621,700
July 10, 2019 50.79 48.99 51.88 50.52 0.82   (+1.65%) 574,500
July 09, 2019 47.50 47.33 49.70 49.70 2.02   (+4.24%) 476,200
July 08, 2019 47.62 46.54 47.93 47.68 -0.010   (-0.02%) 579,800
July 05, 2019 46.83 46.50 47.81 47.69 0.66   (+1.40%) 350,200
July 03, 2019 46.72 46.31 47.95 47.03 0.77   (+1.66%) 321,600
July 02, 2019 45.83 44.50 46.54 46.26 0.18   (+0.39%) 660,200
July 01, 2019 48.00 44.70 48.74 46.08 -0.97   (-2.06%) 842,100
June 28, 2019 48.08 45.91 48.80 47.05 -0.73   (-1.53%) 1,217,600
June 27, 2019 46.53 45.29 48.43 47.78 0.26   (+0.55%) 1,103,230
June 25, 2019 49.31 47.14 50.20 47.52 693,600