|
Closing price on 11/26/2013
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
12,000 |
| Split-adjusted Price |
3.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.50
|
12,000
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
4,500
|
|
|
11/22/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
2,500
|
|
|
11/21/2013
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
29,000
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.40
|
3.38
|
3.40
|
24,300
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.39
|
3.40
|
21,200
|
|
|
11/18/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
9,300
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
41,000
|
|
|
11/14/2013
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
47,400
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
14,600
|
|
|
11/12/2013
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
15,000
|
|
|
11/11/2013
|
-0.20 / -6.25%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.03
|
3.00
|
6,800
|
|
|
11/8/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
2,600
|
|
|
11/7/2013
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.17
|
3.30
|
43,200
|
|
|
11/6/2013
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
44,800
|
|
|
11/5/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
20,300
|
|
|
11/4/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
19,900
|
|
|
11/1/2013
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
46,200
|
|
|
10/31/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
16,600
|
|
|
10/30/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
19,600
|
|
|
10/29/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
12,800
|
|
|
10/28/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,000
|
|
|
10/25/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
13,800
|
|
|
10/24/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
11,800
|
|
|
10/23/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.50
|
31,200
|
|
|
10/22/2013
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
24,300
|
|
|
10/21/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
24,600
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
5,600
|
|
|
10/17/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,200
|
|
|
10/16/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,000
|
|
|