|
Closing price on 11/1/2012
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
4,800 |
| Split-adjusted Price |
3.10 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
4,800
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
1,200
|
|
|
10/30/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
5,000
|
|
|
10/29/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
5,000
|
|
|
10/26/2012
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.12
|
3.00
|
5,500
|
|
|
10/25/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
10/24/2012
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
13,900
|
|
|
10/23/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.06
|
3.00
|
6,600
|
|
|
10/22/2012
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.14
|
3.00
|
60,000
|
|
|
10/19/2012
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
4,200
|
|
|
10/18/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.13
|
3.40
|
5,200
|
|
|
10/17/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
9,200
|
|
|
10/16/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
7,400
|
|
|
10/15/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.19
|
3.30
|
5,800
|
|
|
10/12/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
10/11/2012
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
8,400
|
|
|
10/10/2012
|
-0.20 / -5.88%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.16
|
3.20
|
2,300
|
|
|
10/9/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.10
|
3.40
|
23,800
|
|
|
10/8/2012
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
4,200
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
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
|
|
|