PDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	13.71	13.75	13.41	13.46	13.46	-1.68%	930,815
Oct 28, 2024	13.89	13.89	13.64	13.69	13.69	-0.87%	726,009
Oct 25, 2024	13.88	13.88	13.73	13.81	13.81	0.29%	595,153
Oct 24, 2024	13.86	13.92	13.75	13.77	13.77	-0.72%	435,255
Oct 23, 2024	13.93	13.99	13.87	13.87	13.87	-0.50%	625,069
Oct 22, 2024	13.97	13.98	13.83	13.94	13.94	-0.14%	606,322
Oct 21, 2024	13.90	13.97	13.88	13.96	13.96	0.65%	544,071
Oct 18, 2024	13.87	13.92	13.86	13.87	13.87	0.14%	354,768
Oct 17, 2024	13.98	13.98	13.79	13.85	13.85	0.07%	451,483
Oct 16, 2024	13.63	13.85	13.60	13.84	13.84	1.24%	671,595
Oct 15, 2024	13.90	13.92	13.58	13.67	13.67	-1.30%	1,141,856
Oct 14, 2024	14.01	14.01	13.80	13.85	13.85	-1.00%	771,095
Oct 11, 2024	14.03	14.03	13.89	13.99	13.99	-0.85%	374,321
Oct 10, 2024	14.24	14.24	14.02	14.11	13.98	-0.49%	738,319
Oct 9, 2024	14.38	14.39	14.15	14.18	14.05	-1.32%	739,529
Oct 8, 2024	14.40	14.41	14.34	14.37	14.24	-	407,014
Oct 7, 2024	14.40	14.43	14.35	14.37	14.24	0.14%	609,018
Oct 4, 2024	14.35	14.44	14.32	14.35	14.22	0.21%	775,467
Oct 3, 2024	14.28	14.33	14.28	14.32	14.19	0.14%	622,332
Oct 2, 2024	14.20	14.31	14.20	14.30	14.17	0.70%	668,945
Oct 1, 2024	14.18	14.26	14.14	14.20	14.07	0.57%	811,629
Sep 30, 2024	14.10	14.12	14.07	14.12	13.99	0.36%	598,972
Sep 27, 2024	14.10	14.10	14.05	14.07	13.94	0.29%	565,721
Sep 26, 2024	14.06	14.07	13.99	14.03	13.90	0.14%	456,688
Sep 25, 2024	14.05	14.06	14.01	14.01	13.88	0.14%	421,987
Sep 24, 2024	13.99	14.02	13.96	13.99	13.86	0.21%	508,625
Sep 23, 2024	13.98	14.00	13.96	13.96	13.83	-	397,573
Sep 20, 2024	13.90	13.96	13.88	13.96	13.83	0.72%	518,352
Sep 19, 2024	13.94	13.98	13.83	13.86	13.73	-0.22%	628,457
Sep 18, 2024	13.84	13.90	13.79	13.89	13.76	0.58%	594,313
Sep 17, 2024	13.94	13.95	13.70	13.81	13.69	-0.86%	801,023
Sep 16, 2024	13.95	13.95	13.83	13.93	13.80	0.22%	632,178
Sep 13, 2024	13.81	13.90	13.81	13.90	13.77	-0.29%	759,403
Sep 12, 2024	13.95	13.95	13.91	13.94	13.69	0.22%	637,529
Sep 11, 2024	13.91	13.93	13.86	13.91	13.66	-	445,594
Sep 10, 2024	13.95	13.95	13.89	13.91	13.66	-0.07%	436,187
Sep 9, 2024	13.84	13.92	13.84	13.92	13.67	0.29%	568,827
Sep 6, 2024	13.87	13.88	13.84	13.88	13.63	0.22%	455,766
Sep 5, 2024	13.83	13.85	13.82	13.85	13.60	0.22%	505,606
Sep 4, 2024	13.70	13.83	13.63	13.82	13.57	0.29%	559,042
Sep 3, 2024	13.78	13.79	13.72	13.78	13.53	0.22%	754,025
Aug 30, 2024	13.64	13.75	13.64	13.75	13.50	0.95%	622,314
Aug 29, 2024	13.59	13.63	13.58	13.62	13.37	0.29%	422,918
Aug 28, 2024	13.60	13.60	13.55	13.58	13.33	0.07%	379,908
Aug 27, 2024	13.45	13.57	13.45	13.57	13.32	0.89%	563,686
Aug 26, 2024	13.47	13.51	13.45	13.45	13.21	-0.15%	660,531
Aug 23, 2024	13.48	13.50	13.45	13.47	13.23	0.22%	682,145
Aug 22, 2024	13.47	13.48	13.42	13.44	13.20	-0.04%	331,999
Aug 21, 2024	13.46	13.47	13.40	13.45	13.20	-0.19%	366,174
Aug 20, 2024	13.48	13.48	13.45	13.47	13.23	-0.07%	266,513
Aug 19, 2024	13.39	13.49	13.39	13.48	13.24	0.90%	434,063
Aug 16, 2024	13.41	13.42	13.36	13.36	13.12	-0.30%	413,508
Aug 15, 2024	13.37	13.42	13.35	13.40	13.16	0.53%	362,732
Aug 14, 2024	13.34	13.34	13.23	13.33	13.09	0.23%	313,799
Aug 13, 2024	13.31	13.35	13.26	13.30	13.06	-0.15%	456,012
Aug 12, 2024	13.29	13.33	13.26	13.32	13.08	-0.30%	386,157
Aug 9, 2024	13.28	13.40	13.27	13.36	12.99	0.30%	419,721
Aug 8, 2024	13.28	13.35	13.23	13.32	12.96	1.29%	309,588
Aug 7, 2024	13.31	13.35	13.14	13.15	12.79	-0.98%	632,919
Aug 6, 2024	13.29	13.36	13.15	13.28	12.92	-0.23%	663,847
Aug 5, 2024	13.25	13.35	13.10	13.31	12.95	-1.19%	969,530
Aug 2, 2024	13.44	13.49	13.38	13.47	13.10	-0.07%	614,993
Aug 1, 2024	13.45	13.49	13.41	13.48	13.11	0.60%	530,612
Jul 31, 2024	13.36	13.41	13.36	13.40	13.03	0.45%	387,473
Jul 30, 2024	13.37	13.38	13.33	13.34	12.97	-0.07%	390,350
Jul 29, 2024	13.35	13.35	13.31	13.35	12.98	0.07%	365,294
Jul 26, 2024	13.32	13.37	13.32	13.34	12.97	-	308,848
Jul 25, 2024	13.38	13.38	13.30	13.34	12.97	-0.07%	416,768
Jul 24, 2024	13.34	13.36	13.32	13.35	12.98	0.07%	476,790
Jul 23, 2024	13.32	13.34	13.30	13.34	12.97	0.53%	380,164
Jul 22, 2024	13.25	13.29	13.24	13.27	12.91	0.30%	298,342
Jul 19, 2024	13.30	13.33	13.20	13.23	12.87	-0.30%	1,848,249
Jul 18, 2024	13.32	13.33	13.24	13.27	12.91	-	463,011
Jul 17, 2024	13.26	13.33	13.24	13.27	12.91	0.08%	615,774
Jul 16, 2024	13.29	13.30	13.20	13.26	12.90	0.23%	889,754
Jul 15, 2024	13.30	13.31	13.20	13.23	12.87	-0.38%	704,697
Jul 12, 2024	13.27	13.29	13.25	13.28	12.92	0.30%	374,040
Jul 11, 2024	13.17	13.26	13.12	13.24	12.88	-0.30%	500,861
Jul 10, 2024	13.36	13.36	13.27	13.28	12.79	-0.52%	416,689
Jul 9, 2024	13.39	13.39	13.35	13.35	12.86	-0.15%	397,132
Jul 8, 2024	13.32	13.38	13.29	13.37	12.88	0.15%	494,491
Jul 5, 2024	13.34	13.38	13.31	13.35	12.86	0.15%	398,303
Jul 3, 2024	13.30	13.35	13.30	13.33	12.84	-0.15%	144,158
Jul 2, 2024	13.35	13.35	13.29	13.35	12.86	0.23%	264,449
Jul 1, 2024	13.32	13.34	13.28	13.32	12.83	0.23%	415,195
Jun 28, 2024	13.25	13.30	13.19	13.29	12.80	0.76%	420,744
Jun 27, 2024	13.24	13.24	13.18	13.19	12.71	-0.15%	217,885
Jun 26, 2024	13.19	13.22	13.17	13.21	12.73	-	292,065
Jun 25, 2024	13.23	13.24	13.17	13.21	12.73	-0.15%	228,065
Jun 24, 2024	13.23	13.24	13.17	13.23	12.74	0.08%	302,338
Jun 21, 2024	13.20	13.22	13.17	13.22	12.73	0.38%	314,333
Jun 20, 2024	13.15	13.21	13.05	13.17	12.69	0.23%	517,077
Jun 18, 2024	13.03	13.15	13.01	13.14	12.66	0.31%	537,102
Jun 17, 2024	13.18	13.24	13.04	13.10	12.62	-0.46%	363,853
Jun 14, 2024	13.19	13.20	13.12	13.16	12.68	-0.53%	254,836
Jun 13, 2024	13.16	13.24	13.15	13.23	12.74	-0.60%	242,063
Jun 12, 2024	13.43	13.45	13.29	13.31	12.70	-0.08%	329,947
Jun 11, 2024	13.32	13.35	13.26	13.32	12.71	-0.15%	222,787
Jun 10, 2024	13.34	13.36	13.25	13.34	12.73	-0.07%	314,509
Jun 7, 2024	13.33	13.38	13.26	13.35	12.74	-	438,737