|
Closing price on 5/25/2021
|
|
| Open |
5.00 |
| High |
5.80 |
| Low |
5.00 |
| Volume |
6,700 |
| Split-adjusted Price |
5.70 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.40 / +7.55%
|
5.00
|
5.80
|
5.00
|
5.70
|
5.22
|
5.70
|
6,700
|
|
|
5/24/2021
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
9,000
|
|
|
5/21/2021
|
-0.40 / -6.45%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.94
|
5.80
|
3,200
|
|
|
5/20/2021
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3,200
|
|
|
5/19/2021
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
5/18/2021
|
+0.60 / +9.68%
|
5.60
|
6.80
|
5.60
|
6.80
|
5.61
|
6.80
|
9,500
|
|
|
5/17/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/14/2021
|
-0.60 / -8.82%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.22
|
6.20
|
2,600
|
|
|
5/13/2021
|
+0.60 / +9.68%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/11/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/10/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/7/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/6/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.26
|
6.20
|
700
|
|
|
5/5/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
6.20
|
2,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
4/29/2021
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.35
|
6.30
|
4,600
|
|
|
4/28/2021
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
400
|
|
|
4/27/2021
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.38
|
7.40
|
10,800
|
|
|
4/26/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.85
|
6.80
|
600
|
|
|
4/23/2021
|
+0.30 / +4.62%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.99
|
6.80
|
16,800
|
|
|
4/22/2021
|
+0.10 / +1.56%
|
6.40
|
7.00
|
6.40
|
6.50
|
6.55
|
6.50
|
10,400
|
|
|
4/20/2021
|
+0.20 / +3.23%
|
6.20
|
6.70
|
5.90
|
6.40
|
6.14
|
6.40
|
2,500
|
|
|
4/19/2021
|
0.00 / 0.00%
|
6.00
|
6.80
|
5.90
|
6.20
|
6.06
|
6.20
|
3,100
|
|
|
4/16/2021
|
-0.60 / -8.82%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.48
|
6.20
|
1,800
|
|
|
4/15/2021
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
3,100
|
|
|
4/14/2021
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.67
|
6.90
|
14,000
|
|
|
4/13/2021
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.00
|
6.30
|
7,900
|
|
|
4/12/2021
|
+0.50 / +9.43%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.80
|
5.80
|
12,100
|
|
|
4/9/2021
|
-0.50 / -8.62%
|
5.60
|
5.90
|
5.30
|
5.30
|
5.43
|
5.30
|
15,800
|
|
|