|
Closing price on 1/22/2014
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
33,100 |
| Split-adjusted Price |
3.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.49
|
3.50
|
33,100
|
|
|
1/21/2014
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
1/20/2014
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
39,700
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
600
|
|
|
1/16/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
600
|
|
|
1/15/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.20
|
3.40
|
3.36
|
3.40
|
14,300
|
|
|
1/14/2014
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.49
|
3.50
|
23,400
|
|
|
1/13/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
1/10/2014
|
-0.30 / -7.89%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
38,700
|
|
|
1/9/2014
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.93
|
3.80
|
9,500
|
|
|
1/8/2014
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.65
|
3.70
|
71,500
|
|
|
1/7/2014
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
74,119
|
|
|
1/6/2014
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
3.10
|
4,700
|
|
|
1/3/2014
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
4,600
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
20,600
|
|
|
12/31/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
1,100
|
|
|
12/30/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.16
|
3.40
|
21,500
|
|
|
12/27/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.13
|
3.40
|
19,100
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
400
|
|
|
12/25/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
8,600
|
|
|
12/24/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
7,900
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,100
|
|
|
12/20/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.37
|
3.20
|
2,400
|
|
|
12/19/2013
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
7,200
|
|
|
12/18/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,300
|
|
|
12/16/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
3,000
|
|
|
12/13/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
2,300
|
|
|
12/12/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
12/11/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
2,600
|
|
|