|
Closing price on 3/28/2022
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
14.70 |
| Volume |
58,200 |
| Split-adjusted Price |
15.20 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-1.10 / -6.75%
|
16.30
|
16.30
|
14.70
|
15.20
|
15.14
|
15.20
|
58,200
|
|
|
3/25/2022
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.42
|
16.30
|
39,400
|
|
|
3/24/2022
|
-0.50 / -2.91%
|
17.10
|
17.10
|
16.40
|
16.70
|
16.72
|
16.70
|
56,000
|
|
|
3/23/2022
|
+0.40 / +2.38%
|
17.90
|
17.90
|
16.20
|
17.20
|
16.75
|
17.20
|
46,500
|
|
|
3/22/2022
|
-0.90 / -5.08%
|
16.00
|
17.70
|
16.00
|
16.80
|
16.91
|
16.80
|
135,300
|
|
|
3/21/2022
|
-1.90 / -9.69%
|
17.70
|
18.10
|
17.70
|
17.70
|
17.71
|
17.70
|
94,000
|
|
|
3/18/2022
|
+0.30 / +1.55%
|
19.30
|
21.00
|
19.30
|
19.60
|
20.27
|
19.60
|
33,100
|
|
|
3/17/2022
|
+1.60 / +9.04%
|
17.70
|
19.30
|
17.70
|
19.30
|
18.96
|
19.30
|
46,900
|
|
|
3/16/2022
|
+0.10 / +0.57%
|
15.90
|
19.30
|
15.90
|
17.70
|
16.56
|
17.70
|
303,200
|
|
|
3/15/2022
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3,400
|
|
|
3/14/2022
|
-2.10 / -9.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1,200
|
|
|
3/11/2022
|
-2.40 / -10.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6,700
|
|
|
3/10/2022
|
-2.60 / -9.77%
|
29.20
|
29.20
|
24.00
|
24.00
|
25.71
|
24.00
|
46,500
|
|
|
3/9/2022
|
+2.40 / +9.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
178,600
|
|
|
3/8/2022
|
+2.20 / +10.00%
|
24.10
|
24.20
|
24.10
|
24.20
|
24.20
|
24.20
|
112,600
|
|
|
3/7/2022
|
+2.00 / +10.00%
|
22.00
|
22.00
|
20.00
|
22.00
|
21.87
|
22.00
|
86,900
|
|
|
3/4/2022
|
+1.80 / +9.89%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.96
|
20.00
|
138,100
|
|
|
3/3/2022
|
+1.60 / +9.64%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
49,000
|
|
|
3/2/2022
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.58
|
16.60
|
43,000
|
|
|
3/1/2022
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
52,500
|
|
|
2/28/2022
|
+1.20 / +9.52%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
13.80
|
56,800
|
|
|
2/25/2022
|
+1.10 / +9.57%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
12.60
|
54,600
|
|
|
2/24/2022
|
+1.00 / +9.52%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.48
|
11.50
|
51,900
|
|
|
2/23/2022
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.46
|
10.50
|
31,300
|
|
|
2/22/2022
|
+0.80 / +9.09%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.57
|
9.60
|
72,800
|
|
|
2/21/2022
|
+0.80 / +10.00%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.79
|
8.80
|
12,000
|
|
|
2/18/2022
|
+0.70 / +9.59%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.97
|
8.00
|
26,500
|
|
|
2/17/2022
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.50
|
7.30
|
7.24
|
7.30
|
28,700
|
|
|
2/16/2022
|
-0.50 / -6.94%
|
7.40
|
7.60
|
6.70
|
6.70
|
7.27
|
6.70
|
4,400
|
|
|
2/15/2022
|
-0.50 / -6.49%
|
7.20
|
7.60
|
7.20
|
7.20
|
7.20
|
7.20
|
1,300
|
|
|