|
Closing price on 1/19/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
44,900 |
| Split-adjusted Price |
9.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.34
|
9.50
|
44,900
|
|
|
1/18/2011
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.20
|
9.30
|
9.31
|
9.30
|
60,800
|
|
|
1/17/2011
|
+0.30 / +3.26%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
39,600
|
|
|
1/14/2011
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.28
|
9.20
|
37,800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.35
|
9.30
|
35,100
|
|
|
1/12/2011
|
+0.10 / +1.09%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.32
|
9.30
|
22,300
|
|
|
1/11/2011
|
-0.50 / -5.15%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.26
|
9.20
|
59,500
|
|
|
1/10/2011
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
9.70
|
25,200
|
|
|
1/7/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.98
|
10.00
|
36,100
|
|
|
1/6/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
14,700
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
29,800
|
|
|
1/4/2011
|
-0.40 / -3.81%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.19
|
10.10
|
25,300
|
|
|
12/31/2010
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.25
|
10.50
|
26,100
|
|
|
12/30/2010
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.20
|
10.00
|
23,100
|
|
|
12/29/2010
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.36
|
10.20
|
7,900
|
|
|
12/28/2010
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.54
|
10.80
|
42,800
|
|
|
12/27/2010
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
10.40
|
14,600
|
|
|
12/24/2010
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.20
|
10.30
|
10.20
|
48,700
|
|
|
12/23/2010
|
-0.30 / -2.86%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.27
|
10.20
|
42,000
|
|
|
12/22/2010
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
28,500
|
|
|
12/21/2010
|
-0.10 / -0.95%
|
10.50
|
10.90
|
10.30
|
10.40
|
10.49
|
10.40
|
97,500
|
|
|
12/20/2010
|
-0.70 / -6.25%
|
10.40
|
11.30
|
10.40
|
10.50
|
10.96
|
10.50
|
93,900
|
|
|
12/17/2010
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.50
|
11.20
|
11.02
|
11.20
|
85,900
|
|
|
12/16/2010
|
-0.50 / -4.55%
|
10.60
|
11.00
|
10.40
|
10.50
|
10.54
|
10.50
|
169,400
|
|
|
12/15/2010
|
-0.40 / -3.51%
|
11.00
|
11.60
|
10.70
|
11.00
|
11.08
|
11.00
|
148,400
|
|
|
12/14/2010
|
-0.90 / -7.32%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.50
|
11.40
|
170,700
|
|
|
12/13/2010
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.24
|
12.30
|
286,200
|
|
|
12/10/2010
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.00
|
11.80
|
11.54
|
11.80
|
162,500
|
|
|
12/9/2010
|
+0.10 / +0.88%
|
11.00
|
11.70
|
10.80
|
11.40
|
11.12
|
11.40
|
113,400
|
|
|
12/8/2010
|
-0.50 / -4.24%
|
12.00
|
12.10
|
11.30
|
11.30
|
11.43
|
11.30
|
63,300
|
|
|