|
Closing price on 7/23/2014
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
14,500 |
| Split-adjusted Price |
3.60 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2014
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.59
|
3.60
|
14,500
|
|
|
7/22/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
3,100
|
|
|
7/21/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
7/18/2014
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
7/17/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
200
|
|
|
7/16/2014
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.71
|
3.90
|
13,300
|
|
|
7/15/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
6,100
|
|
|
7/14/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.56
|
3.70
|
2,500
|
|
|
7/11/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
1,600
|
|
|
7/10/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.66
|
3.70
|
15,700
|
|
|
7/9/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
21,600
|
|
|
7/8/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
200
|
|
|
7/7/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|
7/4/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
9,800
|
|
|
7/3/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
8,000
|
|
|
7/2/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
700
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
6,100
|
|
|
6/30/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
6,200
|
|
|
6/27/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
8,700
|
|
|
6/26/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.70
|
3.50
|
200
|
|
|
6/25/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,400
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
3,100
|
|
|
6/23/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.42
|
3.60
|
1,700
|
|
|
6/20/2014
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.70
|
3.40
|
200
|
|
|
6/19/2014
|
+0.10 / +2.86%
|
3.40
|
3.80
|
3.40
|
3.60
|
3.47
|
3.60
|
2,900
|
|
|
6/18/2014
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.44
|
3.50
|
16,800
|
|
|
6/17/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
15,700
|
|
|
6/16/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
300
|
|
|
6/13/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
400
|
|
|
6/12/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
2,400
|
|
|