Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 21.67 | 0.30 | 1.40% | 21.37 | 21.74 | 21.28 | 90,306 |
| Jun 24 2024 | 21.37 | 0.13 | 0.61% | 21.20 | 21.38 | 21.20 | 37,821 |
| Jun 21 2024 | 21.24 | 0.15 | 0.71% | 21.17 | 21.339 | 21.154 | 52,237 |
| Jun 20 2024 | 21.09 | 0.22 | 1.05% | 20.90 | 21.20 | 20.8801 | 80,334 |
| Jun 18 2024 | 20.87 | -0.04 | -0.19% | 20.91 | 21.19 | 20.84 | 28,374 |
| Jun 17 2024 | 20.91 | 0.06 | 0.29% | 20.86 | 21.019 | 20.65 | 41,455 |
| Jun 14 2024 | 20.85 | -0.23 | -1.09% | 20.95 | 21.219 | 20.69 | 88,075 |
| Jun 13 2024 | 21.08 | -0.30 | -1.40% | 21.33 | 21.40 | 21.06 | 39,063 |
| Jun 12 2024 | 21.38 | 0.12 | 0.56% | 21.53 | 21.64 | 21.29 | 48,145 |
| Jun 11 2024 | 21.26 | -0.08 | -0.37% | 21.30 | 21.70 | 21.227 | 443,371 |
| Jun 10 2024 | 21.34 | -0.03 | -0.14% | 21.40 | 21.42 | 21.1805 | 39,831 |
| Jun 07 2024 | 21.37 | 0.04 | 0.19% | 21.20 | 21.43 | 21.0401 | 28,569 |
| Jun 06 2024 | 21.33 | 0.12 | 0.57% | 21.30 | 21.38 | 21.17 | 62,497 |
| Jun 05 2024 | 21.21 | -0.01 | -0.05% | 21.21 | 21.26 | 21.0268 | 76,667 |
| Jun 04 2024 | 21.22 | 0.06 | 0.28% | 21.11 | 21.25 | 21.00 | 77,752 |
| Jun 03 2024 | 21.16 | 0.06 | 0.28% | 21.30 | 21.4499 | 21.00 | 61,626 |
| May 31 2024 | 21.10 | 0.20 | 0.96% | 21.01 | 21.15 | 20.90 | 51,836 |
| May 30 2024 | 20.90 | 0.08 | 0.38% | 20.83 | 21.00 | 20.65 | 61,468 |
| May 29 2024 | 20.82 | -0.02 | -0.10% | 20.73 | 20.91 | 20.60 | 95,196 |
| May 28 2024 | 20.84 | -0.44 | -2.07% | 21.22 | 21.259 | 20.76 | 128,683 |
| May 24 2024 | 21.28 | -0.14 | -0.65% | 21.55 | 21.55 | 21.05 | 56,851 |
| May 23 2024 | 21.42 | -0.18 | -0.83% | 21.68 | 21.68 | 21.38 | 61,812 |
| May 22 2024 | 21.60 | 0.00 | 0.00% | 21.66 | 21.66 | 21.375 | 103,399 |
| May 21 2024 | 21.60 | 0.06 | 0.28% | 21.45 | 21.69 | 21.45 | 141,236 |
| May 20 2024 | 21.54 | -0.08 | -0.37% | 21.58 | 21.65 | 21.46 | 72,499 |
| May 17 2024 | 21.62 | 0.03 | 0.14% | 21.64 | 21.66 | 21.4418 | 52,311 |
| May 16 2024 | 21.59 | 0.14 | 0.65% | 21.42 | 21.6199 | 21.3867 | 92,785 |
| May 15 2024 | 21.45 | 0.08 | 0.37% | 21.42 | 21.45 | 21.2601 | 148,012 |
| May 14 2024 | 21.37 | 0.02 | 0.09% | 21.25 | 21.37 | 21.235 | 117,213 |
| May 13 2024 | 21.35 | 0.16 | 0.76% | 21.32 | 21.40 | 21.11 | 66,293 |
| May 10 2024 | 21.19 | -0.17 | -0.80% | 21.22 | 21.30 | 21.10 | 41,971 |
| May 09 2024 | 21.36 | -0.07 | -0.33% | 21.45 | 21.45 | 21.1986 | 56,457 |
| May 08 2024 | 21.43 | -0.11 | -0.51% | 21.55 | 21.5735 | 21.42 | 86,311 |
| May 07 2024 | 21.54 | 0.05 | 0.23% | 21.54 | 21.66 | 21.42 | 89,414 |
| May 06 2024 | 21.49 | 0.29 | 1.37% | 21.21 | 21.57 | 21.0936 | 54,703 |
| May 03 2024 | 21.20 | 0.04 | 0.19% | 21.23 | 21.4999 | 21.1564 | 80,561 |
| May 02 2024 | 21.16 | 0.19 | 0.91% | 21.00 | 21.44 | 20.96 | 104,871 |
| May 01 2024 | 20.97 | -0.26 | -1.22% | 21.23 | 21.23 | 20.91 | 91,410 |
| Apr 30 2024 | 21.23 | -0.15 | -0.70% | 21.43 | 21.4499 | 21.03 | 64,858 |
| Apr 29 2024 | 21.38 | -0.07 | -0.33% | 21.55 | 21.55 | 21.30 | 75,574 |
| Apr 26 2024 | 21.45 | 0.11 | 0.52% | 21.33 | 21.46 | 21.28 | 73,242 |
| Apr 25 2024 | 21.34 | 0.11 | 0.52% | 21.07 | 21.35 | 20.86 | 35,443 |
| Apr 24 2024 | 21.23 | -0.12 | -0.56% | 21.37 | 21.45 | 21.1434 | 62,501 |
| Apr 23 2024 | 21.35 | 0.13 | 0.59% | 21.25 | 21.46 | 21.2101 | 65,925 |
| Apr 22 2024 | 21.225 | 0.05 | 0.26% | 21.27 | 21.4057 | 21.185 | 67,002 |
| Apr 19 2024 | 21.17 | 0.15 | 0.71% | 20.95 | 21.19 | 20.88 | 46,912 |
| Apr 18 2024 | 21.02 | 0.12 | 0.56% | 20.95 | 21.055 | 20.85 | 54,127 |
| Apr 17 2024 | 20.9023 | 0.27 | 1.32% | 20.63 | 20.94 | 20.63 | 95,611 |
| Apr 16 2024 | 20.63 | -0.07 | -0.34% | 20.72 | 20.78 | 20.53 | 95,891 |
| Apr 15 2024 | 20.70 | -0.09 | -0.43% | 20.79 | 21.03 | 20.70 | 62,937 |
| Apr 12 2024 | 20.79 | -0.37 | -1.75% | 21.20 | 21.39 | 20.76 | 334,805 |
| Apr 11 2024 | 21.16 | 0.03 | 0.14% | 21.20 | 21.40 | 21.13 | 80,857 |
| Apr 10 2024 | 21.13 | -0.51 | -2.36% | 21.50 | 21.52 | 21.13 | 60,582 |
| Apr 09 2024 | 21.64 | 0.12 | 0.56% | 21.60 | 21.74 | 21.60 | 77,303 |
| Apr 08 2024 | 21.52 | -0.09 | -0.39% | 21.61 | 21.6792 | 21.51 | 69,521 |
| Apr 05 2024 | 21.605 | 0.16 | 0.72% | 21.41 | 21.70 | 21.41 | 73,829 |
| Apr 04 2024 | 21.45 | -0.19 | -0.88% | 21.60 | 21.68 | 21.37 | 134,260 |
| Apr 03 2024 | 21.64 | -0.01 | -0.05% | 21.59 | 21.77 | 21.50 | 189,643 |
| Apr 02 2024 | 21.65 | 0.32 | 1.50% | 21.28 | 21.78 | 21.25 | 200,839 |
| Apr 01 2024 | 21.33 | 0.12 | 0.57% | 21.38 | 21.44 | 21.25 | 158,937 |
| Mar 28 2024 | 21.21 | 0.25 | 1.18% | 21.00 | 21.27 | 20.82 | 126,442 |
