|
Closing price on 9/8/2020
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
3,100 |
| Split-adjusted Price |
3.10 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
3,100
|
|
|
9/7/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
6,600
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
9/1/2020
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
400
|
|
|
8/31/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
200
|
|
|
8/28/2020
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
3,000
|
|
|
8/27/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
10,100
|
|
|
8/26/2020
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.28
|
3.20
|
6,100
|
|
|
8/25/2020
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
17,200
|
|
|
8/24/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
8/21/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
8/20/2020
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
800
|
|
|
8/19/2020
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
8/18/2020
|
-0.40 / -10.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
4,100
|
|
|
8/17/2020
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.07
|
4.00
|
3,300
|
|
|
8/14/2020
|
-0.40 / -8.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
4.40
|
1,300
|
|
|
8/13/2020
|
-0.50 / -9.43%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
|
8/12/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
|
8/11/2020
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
|
8/10/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
8/7/2020
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
|
8/6/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
8/4/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
8/3/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/28/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|