Pardee Resources Company (PDER)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | 20 |
| 09 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 08 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 07 May 2024 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 100 |
| 06 May 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 03 May 2024 | 255.00 | 265.00 | 255.00 | 262.00 | 262.00 | 200 |
| 02 May 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 100 |
| 01 May 2024 | 255.00 | 258.00 | 250.00 | 258.00 | 258.00 | 400 |
| 30 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 29 Apr 2024 | 252.51 | 258.00 | 252.51 | 258.00 | 258.00 | 100 |
| 26 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 25 Apr 2024 | 255.00 | 258.00 | 252.51 | 258.00 | 258.00 | 100 |
| 24 Apr 2024 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | 100 |
| 23 Apr 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | 100 |
| 22 Apr 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 100 |
| 19 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 100 |
| 18 Apr 2024 | 259.90 | 264.99 | 257.00 | 257.00 | 257.00 | 200 |
| 17 Apr 2024 | 259.99 | 259.99 | 259.99 | 259.99 | 259.99 | 100 |
| 16 Apr 2024 | 260.00 | 271.00 | 260.00 | 271.00 | 271.00 | 100 |
| 15 Apr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 12 Apr 2024 | 265.12 | 265.12 | 255.00 | 260.00 | 260.00 | 100 |
| 11 Apr 2024 | 260.00 | 265.00 | 245.00 | 265.00 | 265.00 | 2,100 |
| 10 Apr 2024 | 255.00 | 266.50 | 254.00 | 265.00 | 265.00 | 300 |
| 09 Apr 2024 | 255.00 | 264.00 | 255.00 | 260.00 | 260.00 | 500 |
| 08 Apr 2024 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 100 |
| 05 Apr 2024 | 255.00 | 262.50 | 255.00 | 260.00 | 260.00 | 300 |
| 04 Apr 2024 | 250.87 | 250.87 | 250.00 | 250.00 | 250.00 | 100 |
| 03 Apr 2024 | 250.00 | 250.00 | 240.01 | 246.00 | 246.00 | 100 |
| 02 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 01 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 28 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 27 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
| 26 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 100 |
| 25 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 22 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 100 |
| 21 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 20 Mar 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 100 |
| 19 Mar 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 100 |
| 18 Mar 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - |
| 15 Mar 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | 100 |
| 14 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 13 Mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 12 Mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 11 Mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 08 Mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 100 |
| 07 Mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 100 |
| 06 Mar 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 100 |
| 05 Mar 2024 | 245.00 | 253.00 | 245.00 | 245.00 | 245.00 | 200 |
| 04 Mar 2024 | 250.10 | 254.00 | 239.00 | 239.00 | 239.00 | 300 |
| 01 Mar 2024 | 249.98 | 258.90 | 249.98 | 258.90 | 258.90 | 200 |
| 29 Feb 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | 100 |
| 28 Feb 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | 100 |
| 28 Feb 2024 | 1.8 Dividend | |||||
| 27 Feb 2024 | 249.75 | 250.00 | 249.75 | 250.00 | 248.20 | 100 |
| 26 Feb 2024 | 257.00 | 257.00 | 248.00 | 248.00 | 246.21 | 800 |
| 23 Feb 2024 | 248.00 | 265.00 | 248.00 | 257.00 | 255.15 | 600 |
| 22 Feb 2024 | 255.00 | 267.00 | 255.00 | 267.00 | 265.08 | 100 |
| 21 Feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | 100 |
| 20 Feb 2024 | 248.00 | 248.00 | 246.00 | 246.01 | 244.24 | 100 |
| 16 Feb 2024 | 261.00 | 269.50 | 260.00 | 260.00 | 258.13 | 100 |
| 15 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.13 | - |
| 14 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.13 | - |
| 13 Feb 2024 | 262.00 | 262.00 | 260.00 | 260.00 | 258.13 | 300 |
| 12 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.17 | 100 |
| 09 Feb 2024 | 267.00 | 267.00 | 261.75 | 261.75 | 259.87 | 100 |
| 08 Feb 2024 | 260.00 | 266.99 | 260.00 | 266.99 | 265.07 | 100 |
| 07 Feb 2024 | 244.00 | 260.00 | 244.00 | 260.00 | 258.13 | 100 |
| 06 Feb 2024 | 243.02 | 243.02 | 243.02 | 243.02 | 241.27 | - |
| 05 Feb 2024 | 246.00 | 246.00 | 243.02 | 243.02 | 241.27 | 500 |
| 02 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.23 | 100 |
| 01 Feb 2024 | 260.00 | 265.00 | 239.00 | 265.00 | 263.09 | 200 |
| 31 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.07 | 100 |
| 30 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.11 | 100 |
| 29 Jan 2024 | 251.00 | 256.50 | 249.61 | 256.50 | 254.65 | 100 |
| 26 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | - |
| 25 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | 100 |
| 24 Jan 2024 | 255.31 | 255.31 | 255.31 | 255.31 | 253.47 | - |
| 23 Jan 2024 | 255.31 | 255.31 | 255.31 | 255.31 | 253.47 | 100 |
| 22 Jan 2024 | 262.50 | 262.50 | 261.00 | 261.00 | 259.12 | 200 |
| 19 Jan 2024 | 255.00 | 262.50 | 255.00 | 255.00 | 253.16 | 100 |
| 18 Jan 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.06 | - |
| 17 Jan 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.06 | 100 |
| 16 Jan 2024 | 274.99 | 274.99 | 274.99 | 274.99 | 273.01 | - |
| 12 Jan 2024 | 274.99 | 274.99 | 274.99 | 274.99 | 273.01 | 100 |
| 11 Jan 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.15 | 100 |
| 10 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | - |
| 09 Jan 2024 | 253.00 | 255.00 | 253.00 | 255.00 | 253.16 | 100 |
| 08 Jan 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 251.58 | - |
| 05 Jan 2024 | 245.00 | 253.40 | 245.00 | 253.40 | 251.58 | 100 |
| 04 Jan 2024 | 254.98 | 254.98 | 240.00 | 240.00 | 238.27 | 100 |
| 03 Jan 2024 | 252.99 | 254.98 | 251.00 | 251.00 | 249.19 | 300 |
| 02 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | - |
| 29 Dec 2023 | 253.00 | 255.00 | 253.00 | 255.00 | 253.16 | 100 |
| 28 Dec 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | 100 |
| 27 Dec 2023 | 247.00 | 255.00 | 247.00 | 251.00 | 249.19 | 300 |
| 26 Dec 2023 | 241.00 | 250.50 | 239.80 | 250.00 | 248.20 | 300 |
| 22 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 243.24 | 100 |
| 21 Dec 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 239.26 | 100 |
| 20 Dec 2023 | 245.00 | 245.00 | 244.00 | 244.00 | 242.24 | 100 |
| 19 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.