Register for streaming realtime charts, analysis tools, and prices.
PDCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 25.73 | 0.10 | 0.39% | 25.79 | 25.86 | 25.57 | 569,363 |
| Apr 16 2024 | 25.63 | 0.28 | 1.10% | 25.18 | 25.69 | 25.18 | 433,171 |
| Apr 15 2024 | 25.35 | -0.11 | -0.43% | 25.36 | 25.80 | 25.16 | 791,712 |
| Apr 12 2024 | 25.46 | -0.27 | -1.05% | 25.70 | 25.745 | 25.45 | 906,773 |
| Apr 11 2024 | 25.73 | 0.06 | 0.23% | 25.68 | 25.915 | 25.45 | 558,791 |
| Apr 10 2024 | 25.67 | -0.88 | -3.31% | 26.12 | 26.15 | 25.56 | 556,954 |
| Apr 09 2024 | 26.55 | 0.35 | 1.34% | 26.36 | 26.56 | 26.12 | 406,328 |
| Apr 08 2024 | 26.20 | -0.05 | -0.19% | 26.23 | 26.67 | 26.00 | 801,800 |
| Apr 05 2024 | 26.25 | -0.11 | -0.42% | 26.30 | 26.57 | 26.19 | 560,360 |
| Apr 04 2024 | 26.36 | -0.18 | -0.68% | 26.62 | 26.74 | 26.30 | 582,289 |
| Apr 03 2024 | 26.54 | 0.13 | 0.49% | 26.39 | 26.70 | 26.22 | 459,006 |
| Apr 02 2024 | 26.41 | -0.66 | -2.44% | 26.70 | 26.73 | 26.285 | 1,037,300 |
| Apr 01 2024 | 27.07 | -0.58 | -2.10% | 27.55 | 27.55 | 27.01 | 596,872 |
| Mar 28 2024 | 27.65 | -0.14 | -0.50% | 27.78 | 28.09 | 27.62 | 695,272 |
| Mar 27 2024 | 27.79 | 0.75 | 2.77% | 27.22 | 27.79 | 27.21 | 434,654 |
| Mar 26 2024 | 27.04 | -0.10 | -0.37% | 27.18 | 27.215 | 26.995 | 498,225 |
| Mar 25 2024 | 27.14 | -0.12 | -0.44% | 27.15 | 27.35 | 27.05 | 310,381 |
| Mar 22 2024 | 27.26 | -0.07 | -0.26% | 27.13 | 27.36 | 27.00 | 491,583 |
| Mar 21 2024 | 27.33 | -0.03 | -0.11% | 27.30 | 27.475 | 27.08 | 654,599 |
| Mar 20 2024 | 27.36 | 0.49 | 1.82% | 26.82 | 27.385 | 26.62 | 518,698 |
| Mar 19 2024 | 26.87 | 0.09 | 0.34% | 26.79 | 27.00 | 26.56 | 1,098,922 |
| Mar 18 2024 | 26.78 | -0.44 | -1.62% | 27.21 | 27.21 | 26.74 | 741,315 |
| Mar 15 2024 | 27.22 | 0.39 | 1.45% | 26.58 | 27.23 | 26.58 | 3,338,380 |
| Mar 14 2024 | 26.83 | -0.25 | -0.92% | 27.09 | 27.12 | 26.635 | 715,316 |
| Mar 13 2024 | 27.08 | 0.12 | 0.45% | 26.84 | 27.26 | 26.84 | 755,408 |
| Mar 12 2024 | 26.96 | -0.20 | -0.74% | 28.02 | 28.02 | 26.93 | 940,860 |
| Mar 11 2024 | 27.16 | -0.01 | -0.04% | 27.28 | 27.28 | 26.76 | 568,198 |
| Mar 08 2024 | 27.17 | 0.15 | 0.56% | 27.08 | 27.355 | 26.99 | 610,160 |
| Mar 07 2024 | 27.02 | 0.17 | 0.63% | 27.03 | 27.11 | 26.80 | 665,756 |
| Mar 06 2024 | 26.85 | 0.09 | 0.34% | 26.81 | 27.02 | 26.50 | 683,717 |
| Mar 05 2024 | 26.76 | -0.35 | -1.29% | 27.09 | 27.28 | 26.545 | 666,368 |
| Mar 04 2024 | 27.11 | -0.24 | -0.88% | 27.22 | 27.52 | 26.7517 | 643,967 |
| Mar 01 2024 | 27.35 | 0.26 | 0.96% | 27.21 | 27.42 | 27.02 | 835,991 |
| Feb 29 2024 | 27.09 | 0.35 | 1.31% | 26.32 | 27.47 | 26.30 | 1,157,610 |
| Feb 28 2024 | 26.74 | -2.10 | -7.28% | 27.24 | 27.64 | 25.87 | 1,989,395 |
| Feb 27 2024 | 28.84 | -0.12 | -0.41% | 29.01 | 29.19 | 28.42 | 1,233,434 |
| Feb 26 2024 | 28.96 | 0.16 | 0.56% | 28.70 | 29.12 | 28.56 | 778,861 |
| Feb 23 2024 | 28.80 | 0.48 | 1.69% | 28.35 | 29.17 | 28.27 | 1,025,597 |
| Feb 22 2024 | 28.32 | 0.47 | 1.69% | 27.87 | 28.54 | 27.77 | 831,640 |
| Feb 21 2024 | 27.85 | -0.55 | -1.94% | 28.20 | 28.325 | 27.82 | 874,041 |
| Feb 20 2024 | 28.40 | 0.05 | 0.18% | 28.12 | 28.49 | 28.12 | 544,746 |
| Feb 16 2024 | 28.35 | -0.59 | -2.04% | 28.88 | 28.90 | 28.33 | 586,675 |
| Feb 15 2024 | 28.94 | 0.81 | 2.88% | 28.14 | 28.99 | 28.065 | 665,313 |
| Feb 14 2024 | 28.13 | 0.27 | 0.97% | 28.08 | 28.18 | 27.75 | 713,237 |
| Feb 13 2024 | 27.86 | -1.23 | -4.23% | 28.82 | 28.83 | 27.75 | 978,843 |
| Feb 12 2024 | 29.09 | 0.41 | 1.43% | 28.68 | 29.17 | 28.53 | 1,441,818 |
| Feb 09 2024 | 28.68 | -0.21 | -0.73% | 28.89 | 29.09 | 28.62 | 785,946 |
| Feb 08 2024 | 28.89 | 0.34 | 1.19% | 28.38 | 28.95 | 28.22 | 602,545 |
| Feb 07 2024 | 28.55 | -0.42 | -1.45% | 28.98 | 29.06 | 28.51 | 628,634 |
| Feb 06 2024 | 28.97 | -0.15 | -0.52% | 29.11 | 29.41 | 28.89 | 664,563 |
| Feb 05 2024 | 29.12 | -0.66 | -2.22% | 29.56 | 29.60 | 28.97 | 677,230 |
| Feb 02 2024 | 29.78 | -0.30 | -1.00% | 30.03 | 30.09 | 29.69 | 683,465 |
| Feb 01 2024 | 30.08 | 0.22 | 0.74% | 29.86 | 30.16 | 29.65 | 655,681 |
| Jan 31 2024 | 29.86 | -0.25 | -0.83% | 30.19 | 30.28 | 29.74 | 730,930 |
| Jan 30 2024 | 30.11 | 0.06 | 0.20% | 30.12 | 30.155 | 29.93 | 742,433 |
| Jan 29 2024 | 30.05 | 0.02 | 0.07% | 30.03 | 30.145 | 29.79 | 754,033 |
| Jan 26 2024 | 30.03 | -0.31 | -1.02% | 30.41 | 30.50 | 30.00 | 718,327 |
| Jan 25 2024 | 30.34 | 0.51 | 1.71% | 29.90 | 30.35 | 29.87 | 630,250 |
| Jan 24 2024 | 29.83 | -0.37 | -1.23% | 30.43 | 30.46 | 29.79 | 876,625 |
| Jan 23 2024 | 30.20 | -0.16 | -0.53% | 30.48 | 30.68 | 29.91 | 697,931 |
| Jan 22 2024 | 30.36 | 0.20 | 0.66% | 30.24 | 30.52 | 29.98 | 938,471 |
| Jan 19 2024 | 30.16 | -0.17 | -0.56% | 30.55 | 30.55 | 29.97 | 854,329 |
