|
Closing price on 9/19/2012
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
600 |
| Split-adjusted Price |
3.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
600
|
|
|
9/18/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
200
|
|
|
9/17/2012
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.62
|
3.40
|
2,100
|
|
|
9/14/2012
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
13,900
|
|
|
9/13/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
15,400
|
|
|
9/12/2012
|
+0.10 / +3.23%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.44
|
3.20
|
4,700
|
|
|
9/11/2012
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.29
|
3.10
|
1,400
|
|
|
9/10/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.20
|
15,100
|
|
|
9/7/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.39
|
3.30
|
9,900
|
|
|
9/6/2012
|
-0.20 / -5.71%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
800
|
|
|
9/5/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
12,600
|
|
|
9/4/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
28,500
|
|
|
8/31/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
600
|
|
|
8/30/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.15
|
3.20
|
4,000
|
|
|
8/29/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
19,100
|
|
|
8/28/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.16
|
3.00
|
25,600
|
|
|
8/27/2012
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.29
|
3.10
|
16,100
|
|
|
8/24/2012
|
+0.20 / +6.45%
|
2.90
|
3.30
|
2.90
|
3.30
|
2.93
|
3.30
|
23,000
|
|
|
8/23/2012
|
-0.40 / -11.43%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
19,500
|
|
|
8/22/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.41
|
3.50
|
18,200
|
|
|
8/21/2012
|
-0.30 / -7.89%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
67,200
|
|
|
8/20/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
21,700
|
|
|
8/17/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
101,800
|
|
|
8/16/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
44,400
|
|
|
8/15/2012
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.50
|
3.60
|
300
|
|
|
8/14/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
2,100
|
|
|
8/13/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
11,300
|
|
|
8/10/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
29,500
|
|
|
8/9/2012
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.62
|
3.50
|
11,200
|
|
|
8/8/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
3.70
|
6,900
|
|
|