|
Closing price on 5/28/2013
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
4,400 |
| Split-adjusted Price |
3.30 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.11
|
3.30
|
4,400
|
|
|
5/27/2013
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
4,700
|
|
|
5/24/2013
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
7,500
|
|
|
5/23/2013
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
2.97
|
3.20
|
9,200
|
|
|
5/22/2013
|
+0.20 / +6.67%
|
3.00
|
3.30
|
2.90
|
3.20
|
2.96
|
3.20
|
37,000
|
|
|
5/21/2013
|
-0.30 / -9.09%
|
3.30
|
3.40
|
3.00
|
3.00
|
3.25
|
3.00
|
50,200
|
|
|
5/20/2013
|
+0.20 / +6.45%
|
3.40
|
3.40
|
3.00
|
3.30
|
3.03
|
3.30
|
2,600
|
|
|
5/17/2013
|
-0.30 / -8.82%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
1,800
|
|
|
5/16/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
600
|
|
|
5/15/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
5/14/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
5/13/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
5/10/2013
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.08
|
3.30
|
400
|
|
|
5/9/2013
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.12
|
3.00
|
8,600
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
7,800
|
|
|
5/7/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
4,400
|
|
|
5/6/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,500
|
|
|
5/3/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,000
|
|
|
5/2/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
3,300
|
|
|
4/26/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/25/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,700
|
|
|
4/23/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
6,400
|
|
|
4/22/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/18/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
4/17/2013
|
-0.10 / -3.13%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.91
|
3.10
|
7,400
|
|
|
4/16/2013
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/15/2013
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
400
|
|
|
4/12/2013
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
3,500
|
|
|
4/11/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.21
|
3.40
|
7,500
|
|
|