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