|
Closing price on 10/1/2013
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
900 |
| Split-adjusted Price |
2.80 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
900
|
|
|
9/30/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,000
|
|
|
9/27/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
2,700
|
|
|
9/26/2013
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
5,100
|
|
|
9/25/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
5,900
|
|
|
9/24/2013
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
9/23/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
9/20/2013
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
500
|
|
|
9/19/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
9/18/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
9/17/2013
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
1,000
|
|
|
9/16/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
6,900
|
|
|
9/13/2013
|
-0.20 / -6.90%
|
3.00
|
3.10
|
2.70
|
2.70
|
2.92
|
2.70
|
1,400
|
|
|
9/12/2013
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
12,200
|
|
|
9/11/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.79
|
2.70
|
1,100
|
|
|
9/10/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
5,100
|
|
|
9/9/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
500
|
|
|
9/6/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
300
|
|
|
9/5/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
400
|
|
|
9/4/2013
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.80
|
2.60
|
10,100
|
|
|
9/3/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
8/30/2013
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
15,600
|
|
|
8/29/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.65
|
2.80
|
32,300
|
|
|
8/28/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/27/2013
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
8,200
|
|
|
8/26/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
28,500
|
|
|
8/23/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
7,300
|
|
|
8/22/2013
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
500
|
|
|
8/21/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/20/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
1,200
|
|
|