PARDEE RESOURCES COMPANY - Price History
Monthly price history for PDER (PARDEE RESOURCES COMPANY)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $260 | $260 |
| April 2024 | $258 | $258 |
| March 2024 | $250 | $250 |
| February 2024 | $246 | $246 |
| January 2024 | $266.07 | $268 |
| December 2023 | $253.16 | $255 |
| November 2023 | $244.72 | $246.50 |
| October 2023 | $227.67 | $231 |
| September 2023 | $231.61 | $235 |
| August 2023 | $229.64 | $233 |
| July 2023 | $224.93 | $230 |
| June 2023 | $234.71 | $240 |
| May 2023 | $239.60 | $245 |
| April 2023 | $232.98 | $240 |
| March 2023 | $232.98 | $240 |
| February 2023 | $235.90 | $243 |
| January 2023 | $250.27 | $259.75 |
| December 2022 | $250.51 | $260 |
| November 2022 | $239.98 | $269 |
| October 2022 | $234.84 | $265 |
| September 2022 | $228.64 | $258 |
| August 2022 | $242.90 | $274.10 |
| July 2022 | $226.95 | $257.79 |
| June 2022 | $224.50 | $255 |
| May 2022 | $246.29 | $279.75 |
| April 2022 | $214.21 | $245 |
| March 2022 | $226.28 | $258.80 |
| February 2022 | $209.84 | $240 |
| January 2022 | $182.61 | $210.50 |
| December 2021 | $186.51 | $215 |
| November 2021 | $165.28 | $205 |
| October 2021 | $159.83 | $200 |
| September 2021 | $151.84 | $190 |
| August 2021 | $147.20 | $186 |
| July 2021 | $155.12 | $196 |
| June 2021 | $148.78 | $188 |
| May 2021 | $154.32 | $195 |
| April 2021 | $151.87 | $193.70 |
| March 2021 | $145.05 | $185 |
| February 2021 | $145.84 | $186 |
| January 2021 | $118.76 | $153 |
| December 2020 | $120.32 | $155 |
| November 2020 | $108.19 | $143.20 |
| October 2020 | $103.12 | $138.26 |
| September 2020 | $103.68 | $139 |
| August 2020 | $111.88 | $150 |
| July 2020 | $128.96 | $175 |
| June 2020 | $99.49 | $135 |
| May 2020 | $102.43 | $139 |
| April 2020 | $90.87 | $125 |
| March 2020 | $85.42 | $117.50 |
| February 2020 | $113.40 | $156 |
| January 2020 | $118.60 | $165 |
| December 2019 | $116.44 | $162 |
| November 2019 | $114.96 | $163 |
| October 2019 | $112.08 | $160.70 |
| September 2019 | $117.86 | $169 |
| August 2019 | $116.91 | $169.40 |
| July 2019 | $115.95 | $168 |
| June 2019 | $117.33 | $170 |
| May 2019 | $117.33 | $170 |
| April 2019 | $110.97 | $162.51 |
| March 2019 | $118.44 | $173.45 |
| February 2019 | $119.50 | $175 |
| January 2019 | $114.89 | $170 |
| December 2018 | $114.82 | $169.90 |
| November 2018 | $116.24 | $172 |
| October 2018 | $123.78 | $185 |
| September 2018 | $126.37 | $188.86 |
| August 2018 | $129.24 | $195 |
| July 2018 | $125.92 | $190 |
| June 2018 | $125.92 | $190 |
| May 2018 | $124.60 | $188 |
| April 2018 | $123.42 | $188 |
| March 2018 | $121.45 | $185 |
| February 2018 | $124.73 | $190 |
| January 2018 | $122.90 | $189 |
| December 2017 | $126.16 | $194 |
| November 2017 | $122.25 | $188 |
| October 2017 | $125.67 | $195.10 |
| September 2017 | $122.38 | $190 |
| August 2017 | $114.78 | $180 |
| July 2017 | $112.58 | $176.55 |
| June 2017 | $114.78 | $180 |
| May 2017 | $113.51 | $178 |
| April 2017 | $107.30 | $170 |
| March 2017 | $108.25 | $171.50 |
| February 2017 | $118.60 | $187.90 |
| January 2017 | $111.84 | $178.99 |
| December 2016 | $105.60 | $169 |
| November 2016 | $109.35 | $175 |
| October 2016 | $104.48 | $169 |
| September 2016 | $108.16 | $174.95 |
| August 2016 | $103.86 | $168 |
| July 2016 | $103.99 | $170 |
| June 2016 | $110.10 | $180 |
| May 2016 | $100.93 | $165 |
| April 2016 | $107.76 | $178 |
| March 2016 | $91.42 | $151 |
| February 2016 | $93.78 | $154.90 |
| January 2016 | $92.71 | $155 |
| December 2015 | $95.70 | $160 |
| November 2015 | $113.05 | $189 |
| October 2015 | $121.46 | $205 |
| September 2015 | $123.24 | $208 |
| August 2015 | $136.27 | $230 |
| July 2015 | $138.73 | $236 |
| June 2015 | $141.09 | $240 |
| May 2015 | $152.84 | $260 |
| April 2015 | $151.80 | $260 |
| March 2015 | $139.54 | $239 |
| February 2015 | $145.38 | $249 |
| January 2015 | $147.81 | $255 |
| December 2014 | $150.71 | $260 |
| November 2014 | $161.14 | $278 |
| October 2014 | $153.79 | $267 |
| September 2014 | $166.47 | $289 |
| August 2014 | $168.19 | $292 |
| July 2014 | $167.19 | $292 |
| June 2014 | $159.75 | $279.01 |
| May 2014 | $152.87 | $267 |
| April 2014 | $139.35 | $245 |
| March 2014 | $141.06 | $248 |
| February 2014 | $142.20 | $250 |
| January 2014 | $132.71 | $235 |
| December 2013 | $125.93 | $223 |
| November 2013 | $124.24 | $220 |
| October 2013 | $116.82 | $208.50 |
| September 2013 | $120.46 | $215 |
| August 2013 | $127.46 | $227.50 |
| July 2013 | $127.35 | $229 |
| June 2013 | $130.68 | $235 |
| May 2013 | $136.24 | $245 |
| April 2013 | $121.44 | $220 |
| March 2013 | $114.81 | $208 |
| February 2013 | $117.74 | $215 |
| January 2013 | $117.74 | $215 |
| December 2012 | $108.02 | $197.25 |
| November 2012 | $113.81 | $213 |
| October 2012 | $117.71 | $222 |
| September 2012 | $119.30 | $224.99 |
| August 2012 | $124.60 | $235 |
| July 2012 | $113.20 | $215 |
| June 2012 | $114.78 | $218 |
| May 2012 | $118.73 | $225.50 |
| April 2012 | $124.85 | $239 |
| March 2012 | $115.97 | $222 |
| February 2012 | $117.53 | $225 |
| January 2012 | $131.71 | $254 |
| December 2011 | $112.01 | $216 |
| November 2011 | $120.82 | $233 |
| October 2011 | $128.86 | $250 |
| September 2011 | $115.97 | $225 |
| August 2011 | $126.28 | $245 |
| July 2011 | $138.31 | $269.99 |
| June 2011 | $122.95 | $240 |
| May 2011 | $127.04 | $248 |
| April 2011 | $128.81 | $253 |
| March 2011 | $127.28 | $250 |
| February 2011 | $129.83 | $255 |
| January 2011 | $138.67 | $274 |
| December 2010 | $143.22 | $283 |
| November 2010 | $113.33 | $225 |
| October 2010 | $102.71 | $205 |
| September 2010 | $97.70 | $194.99 |
| August 2010 | $93.32 | $186.25 |
| July 2010 | $98.37 | $197.50 |
| June 2010 | $94.64 | $190 |
| May 2010 | $93.89 | $188.50 |
| April 2010 | $94.08 | $190 |
| March 2010 | $91.11 | $184 |
| February 2010 | $84.18 | $170 |
| January 2010 | $83.14 | $169 |
| December 2009 | $84.87 | $172.50 |
| November 2009 | $81.18 | $165 |
| October 2009 | $86.06 | $176 |
| September 2009 | $87.53 | $179 |
| August 2009 | $92.38 | $190 |
| July 2009 | $92.38 | $190 |
| June 2009 | $97.24 | $200 |
| May 2009 | $97.24 | $200 |
| April 2009 | $96.76 | $200 |
| March 2009 | $79.83 | $165 |
| February 2009 | $84.16 | $174.95 |
| January 2009 | $84.18 | $175 |
| December 2008 | $86.34 | $179.50 |
| November 2008 | $88.03 | $183 |
| October 2008 | $105.33 | $220 |
| September 2008 | $108.92 | $227.50 |
| August 2008 | $114.91 | $240 |
| July 2008 | $124.53 | $261 |
| June 2008 | $135.98 | $285 |
| May 2008 | $147.48 | $310 |
| April 2008 | $140.34 | $295 |
| January 2008 | $100.09 | $211 |
| November 2007 | $100.21 | $212 |
| October 2007 | $97.84 | $207 |
| September 2007 | $97.84 | $207 |
| August 2007 | $96.55 | $205 |
| June 2007 | $94.76 | $201.20 |
| May 2007 | $91.49 | $195 |
| April 2007 | $83.51 | $178 |
| March 2007 | $82.57 | $176 |
| February 2007 | $78.58 | $168.25 |
| January 2007 | $79.87 | $171 |
| September 2006 | $83.75 | $180 |
| August 2006 | $81.12 | $175 |
| July 2006 | $79.73 | $172 |
| June 2006 | $79.73 | $172 |
| May 2006 | $78.03 | $169 |
| April 2006 | $73.87 | $160 |
| March 2006 | $73.87 | $160 |
| February 2006 | $73.87 | $160 |
| January 2006 | $78.64 | $171 |
| December 2005 | $78.18 | $170 |
| November 2005 | $66.88 | $146 |
| October 2005 | $91.62 | $200 |
| September 2005 | $72.84 | $159 |
| August 2005 | $58.18 | $127 |
| July 2005 | $54.74 | $120 |
| May 2005 | $52.46 | $115 |
| April 2005 | $46.98 | $103 |
| March 2005 | $52.46 | $115 |
| February 2005 | $52 | $114 |
| January 2005 | $47.89 | $105 |
| December 2004 | $52.46 | $115 |
| November 2004 | $44.70 | $98 |
| October 2004 | $44.24 | $97 |
| September 2004 | $43.10 | $94.50 |
| August 2004 | $42.88 | $94 |
| July 2004 | $41.05 | $90 |
| June 2004 | $41.05 | $90 |
| May 2004 | $39 | $85.50 |
| April 2004 | $35.58 | $78 |
| November 2003 | $32.61 | $71.50 |
| September 2003 | $31.82 | $69.75 |
| August 2003 | $31.59 | $69.25 |
| February 2000 | $19.58 | $43 |
| January 2000 | $19.58 | $43 |
| December 1999 | $20.72 | $45.50 |
| August 1999 | $20.04 | $44 |
| July 1999 | $19.81 | $43.50 |
| May 1999 | $20.49 | $45 |
| April 1999 | $21.40 | $47 |
| March 1999 | $20.49 | $45 |
| February 1999 | $20.49 | $45 |
| January 1999 | $20.49 | $45 |
| October 1998 | $16.42 | $36.05 |
| September 1998 | $15.71 | $34.50 |
| August 1998 | $14.12 | $31 |
| June 1998 | $13.89 | $30.50 |
| May 1998 | $13.55 | $29.75 |
| February 1998 | $13.32 | $29.25 |
| November 1997 | $13.44 | $29.50 |
| August 1997 | $14.69 | $32.25 |
| July 1997 | $11.96 | $26.25 |
| March 1997 | $11.04 | $24.25 |
| January 1997 | $11.04 | $24.25 |
| October 1996 | $11.39 | $25 |
| September 1996 | $11.39 | $25 |
| August 1996 | $11.39 | $25 |
| April 1996 | $10.59 | $23.25 |
| March 1996 | $10.48 | $23 |
| February 1996 | $10.59 | $23.25 |
| January 1996 | $10.70 | $23.50 |
| December 1995 | $10.93 | $24 |
| November 1995 | $13.09 | $28.75 |
| October 1995 | $13.21 | $29 |
| September 1995 | $10.02 | $22 |
| August 1995 | $10.25 | $22.50 |
PDER
Price: $260
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.79%
Payout Ratio: 29.66%
Payout Ratio Range:
Dividend Per Share: 7.20 USD
Earnings Per Share: 24.27 USD
P/E Ratio: 10.78
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 80
Market Capitalization: 171.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 20