PDCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.40	20.40	20.40	20.40	20.40	-0.26%	375
Jan 17, 2025	20.35	20.49	20.35	20.45	20.45	-0.64%	1,388
Jan 16, 2025	20.56	20.60	20.56	20.59	20.37	0.06%	2,296
Jan 15, 2025	20.57	20.57	20.57	20.57	20.35	-	210
Jan 14, 2025	20.57	20.57	20.57	20.57	20.35	0.11%	385
Jan 13, 2025	20.55	20.55	20.55	20.55	20.33	-0.19%	426
Jan 10, 2025	20.33	20.59	20.33	20.59	20.37	0.19%	467
Jan 8, 2025	20.55	20.55	20.55	20.55	20.33	-	861
Jan 7, 2025	20.50	20.55	20.50	20.55	20.33	1.23%	559
Jan 6, 2025	20.44	20.50	20.30	20.30	20.08	-1.07%	2,739
Jan 3, 2025	20.52	20.52	20.52	20.52	20.30	-0.39%	138
Jan 2, 2025	20.60	20.60	20.60	20.60	20.38	0.73%	247
Dec 31, 2024	20.45	20.45	20.45	20.45	20.23	-	110
Dec 30, 2024	20.45	20.45	20.45	20.45	20.23	-	94
Dec 27, 2024	20.57	20.65	20.45	20.45	20.23	-0.10%	814
Dec 26, 2024	20.50	20.50	20.47	20.47	20.25	0.94%	281
Dec 24, 2024	20.28	20.28	20.28	20.28	20.06	-	135
Dec 23, 2024	20.21	20.28	20.18	20.28	20.06	-0.75%	1,261
Dec 20, 2024	20.43	20.43	20.43	20.43	20.22	-	58
Dec 19, 2024	20.43	20.43	20.43	20.43	20.22	-	75
Dec 18, 2024	20.43	20.43	20.43	20.43	20.22	-0.63%	528
Dec 17, 2024	20.63	20.63	20.56	20.56	20.34	-1.61%	1,152
Dec 16, 2024	20.39	20.90	20.30	20.90	20.46	2.75%	4,072
Dec 13, 2024	20.34	20.34	20.34	20.34	19.91	-	142
Dec 12, 2024	20.20	20.34	20.01	20.34	19.91	0.78%	3,275
Dec 11, 2024	20.56	20.68	20.18	20.18	19.76	-1.89%	5,075
Dec 10, 2024	20.57	20.57	20.57	20.57	20.14	-	99
Dec 9, 2024	20.55	20.67	20.55	20.57	20.14	-0.43%	2,368
Dec 6, 2024	20.66	20.66	20.66	20.66	20.22	-0.15%	339
Dec 5, 2024	20.69	20.69	20.69	20.69	20.25	-	165
Dec 4, 2024	20.50	20.69	20.50	20.69	20.25	1.31%	1,204
Dec 3, 2024	20.41	20.42	20.41	20.42	19.99	-0.38%	321
Dec 2, 2024	20.50	20.50	20.50	20.50	20.07	0.55%	406
Nov 29, 2024	20.39	20.39	20.39	20.39	19.96	0.19%	124
Nov 27, 2024	20.44	20.44	20.35	20.35	19.92	0.41%	634
Nov 26, 2024	20.27	20.27	20.27	20.27	19.84	-0.07%	362
Nov 25, 2024	20.50	20.50	20.28	20.28	19.85	-0.83%	819
Nov 22, 2024	20.65	20.65	20.45	20.45	20.02	-1.45%	1,672
Nov 21, 2024	20.75	20.75	20.75	20.75	20.31	-	36
Nov 20, 2024	20.59	20.77	20.59	20.75	20.31	0.77%	1,521
Nov 19, 2024	20.59	20.59	20.59	20.59	20.16	0.01%	530
Nov 18, 2024	20.53	20.60	20.53	20.59	20.16	0.54%	1,036
Nov 15, 2024	20.48	20.48	20.48	20.48	20.05	-1.06%	42
Nov 14, 2024	20.70	20.70	20.70	20.70	20.05	0.86%	202
Nov 13, 2024	20.46	20.52	20.46	20.52	19.88	0.61%	421
Nov 12, 2024	20.57	20.62	20.32	20.40	19.76	-0.83%	6,597
Nov 11, 2024	20.45	20.60	20.45	20.57	19.92	1.11%	2,716
Nov 8, 2024	20.00	20.59	20.00	20.35	19.70	1.85%	4,673
Nov 7, 2024	19.99	19.99	19.85	19.98	19.35	0.58%	1,050
Nov 6, 2024	20.01	20.10	19.85	19.86	19.23	-1.10%	9,573
Nov 5, 2024	19.98	20.10	19.98	20.08	19.45	0.91%	2,265
Nov 4, 2024	19.85	19.90	19.75	19.90	19.27	0.45%	1,918
Nov 1, 2024	19.85	19.85	19.81	19.81	19.19	-0.45%	300
Oct 31, 2024	19.99	19.99	19.90	19.90	19.27	0.45%	450
Oct 30, 2024	20.00	20.00	19.81	19.81	19.19	-0.95%	605
Oct 29, 2024	20.00	20.00	20.00	20.00	19.37	-	82
Oct 28, 2024	20.22	20.22	20.00	20.00	19.37	-1.14%	1,472
Oct 25, 2024	20.27	20.35	20.23	20.23	19.59	-0.11%	3,175
Oct 24, 2024	20.25	20.25	20.25	20.25	19.61	0.16%	161
Oct 23, 2024	20.22	20.22	20.22	20.22	19.58	-	2
Oct 22, 2024	20.63	20.63	20.22	20.22	19.58	-1.89%	1,346
Oct 21, 2024	20.69	20.69	20.61	20.61	19.96	-0.34%	602
Oct 18, 2024	20.59	20.80	20.50	20.68	20.03	0.63%	1,827
Oct 17, 2024	20.55	20.55	20.55	20.55	19.90	-0.99%	1,252
Oct 16, 2024	20.80	20.83	20.76	20.76	20.10	-1.03%	736
Oct 15, 2024	20.90	20.97	20.90	20.97	20.10	0.87%	5,506
Oct 14, 2024	20.79	20.79	20.79	20.79	19.92	-0.34%	610
Oct 11, 2024	20.95	20.95	20.86	20.86	19.99	-0.38%	452
Oct 10, 2024	20.90	20.97	20.70	20.94	20.07	0.27%	3,838
Oct 9, 2024	20.50	20.97	20.50	20.88	20.01	2.17%	6,462
Oct 8, 2024	20.44	20.44	20.44	20.44	19.59	-0.17%	313
Oct 7, 2024	20.48	20.48	20.48	20.48	19.62	-0.61%	153
Oct 4, 2024	20.25	20.60	20.25	20.60	19.74	2.49%	1,491
Oct 3, 2024	20.10	20.35	20.05	20.10	19.26	0.45%	2,013
Oct 2, 2024	20.01	20.06	20.01	20.01	19.18	-0.22%	720
Oct 1, 2024	20.06	20.06	20.06	20.06	19.22	0.22%	294
Sep 30, 2024	20.07	20.07	20.01	20.01	19.18	-0.51%	1,293
Sep 27, 2024	20.11	20.11	20.11	20.11	19.28	-	120
Sep 26, 2024	20.11	20.11	20.11	20.11	19.28	-0.43%	333
Sep 25, 2024	20.01	20.20	20.01	20.20	19.36	0.95%	746
Sep 24, 2024	19.80	20.01	19.70	20.01	19.18	1.01%	3,797
Sep 23, 2024	20.39	20.39	19.81	19.81	18.98	-3.60%	2,045
Sep 20, 2024	20.55	20.65	20.55	20.55	19.69	-	1,851
Sep 19, 2024	19.86	20.55	19.86	20.55	19.69	2.88%	4,252
Sep 18, 2024	20.00	20.00	19.98	19.98	19.14	-0.12%	313
Sep 17, 2024	19.60	20.96	19.60	20.00	19.17	2.51%	7,255
Sep 16, 2024	19.52	19.52	19.51	19.51	18.70	-1.19%	423
Sep 13, 2024	19.78	19.78	19.70	19.75	18.71	0.13%	5,364
Sep 12, 2024	19.95	19.95	19.72	19.72	18.69	-2.23%	1,066
Sep 11, 2024	19.27	20.18	19.25	20.17	19.11	4.62%	10,760
Sep 10, 2024	19.25	19.28	19.25	19.28	18.27	0.68%	450
Sep 9, 2024	19.15	19.15	19.15	19.15	18.15	-0.52%	158
Sep 6, 2024	19.20	19.25	19.20	19.25	18.24	-	1,213
Sep 5, 2024	19.15	19.25	19.15	19.25	18.24	1.53%	1,221
Sep 4, 2024	18.97	18.97	18.90	18.96	17.97	0.34%	1,814
Sep 3, 2024	19.30	19.30	18.81	18.90	17.91	-1.64%	3,540
Aug 30, 2024	19.30	19.35	19.15	19.21	18.20	-0.57%	3,497
Aug 29, 2024	19.50	19.58	19.32	19.32	18.31	-0.92%	3,086
Aug 28, 2024	19.50	19.50	19.10	19.50	18.48	-0.51%	1,574
Aug 27, 2024	19.80	19.85	18.90	19.60	18.57	-0.81%	3,413