|
Closing price on 10/4/2012
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
0 |
| Split-adjusted Price |
3.40 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
10/3/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
10/2/2012
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.00
|
3.40
|
11,100
|
|
|
10/1/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
|
9/28/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
9/27/2012
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
1,900
|
|
|
9/26/2012
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
800
|
|
|
9/25/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
500
|
|
|
9/24/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
9,800
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
400
|
|
|
9/20/2012
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
5,100
|
|
|
9/19/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
600
|
|
|
9/18/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
200
|
|
|
9/17/2012
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.62
|
3.40
|
2,100
|
|
|
9/14/2012
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
13,900
|
|
|
9/13/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
15,400
|
|
|
9/12/2012
|
+0.10 / +3.23%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.44
|
3.20
|
4,700
|
|
|
9/11/2012
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.29
|
3.10
|
1,400
|
|
|
9/10/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.20
|
15,100
|
|
|
9/7/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.39
|
3.30
|
9,900
|
|
|
9/6/2012
|
-0.20 / -5.71%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
800
|
|
|
9/5/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
12,600
|
|
|
9/4/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
28,500
|
|
|
8/31/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
600
|
|
|
8/30/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.15
|
3.20
|
4,000
|
|
|
8/29/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
19,100
|
|
|
8/28/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.16
|
3.00
|
25,600
|
|
|
8/27/2012
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.29
|
3.10
|
16,100
|
|
|
8/24/2012
|
+0.20 / +6.45%
|
2.90
|
3.30
|
2.90
|
3.30
|
2.93
|
3.30
|
23,000
|
|
|
8/23/2012
|
-0.40 / -11.43%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
19,500
|
|
|