|
Closing price on 2/22/2013
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
1,000 |
| Split-adjusted Price |
3.90 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2013
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
3.90
|
1,000
|
|
|
2/21/2013
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
12,300
|
|
|
2/20/2013
|
+0.10 / +2.56%
|
3.60
|
4.00
|
3.60
|
4.00
|
4.00
|
4.00
|
10,200
|
|
|
2/19/2013
|
-0.40 / -9.30%
|
3.90
|
4.30
|
3.90
|
3.90
|
3.91
|
3.90
|
3,600
|
|
|
2/18/2013
|
+0.30 / +7.50%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.04
|
4.30
|
3,800
|
|
|
2/8/2013
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.85
|
4.00
|
600
|
|
|
2/7/2013
|
-0.40 / -9.76%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.75
|
3.70
|
3,100
|
|
|
2/6/2013
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
2/5/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10,000
|
|
|
2/4/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
21,400
|
|
|
2/1/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
1/31/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
34,900
|
|
|
1/30/2013
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
3.90
|
46,600
|
|
|
1/29/2013
|
-0.10 / -2.70%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
4,200
|
|
|
1/28/2013
|
-0.10 / -2.63%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.52
|
3.70
|
7,800
|
|
|
1/25/2013
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.40
|
3.80
|
3.58
|
3.80
|
2,500
|
|
|
1/24/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/23/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/22/2013
|
-0.10 / -2.63%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
600
|
|
|
1/21/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.73
|
3.80
|
1,000
|
|
|
1/18/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
10,300
|
|
|
1/17/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
15,400
|
|
|
1/16/2013
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.69
|
3.90
|
13,300
|
|
|
1/15/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.70
|
400
|
|
|
1/14/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.51
|
3.70
|
5,200
|
|
|
1/11/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
200
|
|
|
1/10/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
1,300
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
15,400
|
|
|
1/8/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
5,600
|
|
|
1/7/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
14,800
|
|
|