|
Closing price on 1/28/2010
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
17,400 |
| Split-adjusted Price |
10.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.38
|
10.50
|
17,400
|
|
|
1/27/2010
|
-0.80 / -7.02%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.63
|
10.60
|
66,100
|
|
|
1/26/2010
|
+0.80 / +7.55%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
11.40
|
33,300
|
|
|
1/25/2010
|
-0.40 / -3.64%
|
10.60
|
10.90
|
10.30
|
10.60
|
10.67
|
10.60
|
29,200
|
|
|
1/22/2010
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.61
|
11.00
|
64,200
|
|
|
1/21/2010
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.52
|
10.60
|
66,100
|
|
|
1/20/2010
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.40
|
10.80
|
10.77
|
10.80
|
56,500
|
|
|
1/19/2010
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.09
|
11.20
|
38,400
|
|
|
1/18/2010
|
-1.00 / -8.33%
|
11.50
|
11.50
|
10.80
|
11.00
|
10.87
|
11.00
|
89,200
|
|
|
1/15/2010
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.50
|
12.00
|
11.61
|
12.00
|
120,600
|
|
|
1/14/2010
|
-1.10 / -8.15%
|
13.50
|
13.50
|
12.10
|
12.40
|
12.27
|
12.40
|
166,600
|
|
|
1/13/2010
|
+0.30 / +2.27%
|
12.90
|
13.50
|
12.80
|
13.50
|
12.99
|
13.50
|
83,100
|
|
|
1/12/2010
|
-1.00 / -7.04%
|
14.10
|
14.50
|
13.20
|
13.20
|
13.66
|
13.20
|
108,900
|
|
|
1/11/2010
|
+0.80 / +5.97%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.11
|
14.20
|
159,600
|
|
|
1/8/2010
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.36
|
13.40
|
428,000
|
|
|
1/7/2010
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.20
|
12.60
|
12.56
|
12.60
|
57,100
|
|
|
1/6/2010
|
+0.40 / +3.17%
|
13.20
|
13.30
|
12.20
|
13.00
|
12.87
|
13.00
|
138,300
|
|
|
1/5/2010
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.58
|
12.60
|
92,500
|
|
|
1/4/2010
|
+0.90 / +8.26%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.79
|
11.80
|
141,000
|
|
|
12/31/2009
|
+0.10 / +0.93%
|
11.30
|
11.40
|
10.60
|
10.90
|
11.08
|
10.90
|
148,300
|
|
|
12/30/2009
|
+0.40 / +3.85%
|
11.10
|
11.70
|
10.30
|
10.80
|
10.86
|
10.80
|
145,400
|
|
|
12/29/2009
|
-0.40 / -3.70%
|
11.40
|
11.50
|
10.10
|
10.40
|
10.99
|
10.40
|
25,400
|
|
|
12/28/2009
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.78
|
10.80
|
15,100
|
|
|
12/25/2009
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.50
|
11.00
|
10.83
|
11.00
|
147,400
|
|
|
12/24/2009
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.10
|
10.80
|
10.62
|
10.80
|
54,800
|
|
|
12/23/2009
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
22,100
|
|
|
12/22/2009
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.15
|
10.00
|
24,800
|
|
|
12/21/2009
|
+0.50 / +5.15%
|
10.00
|
10.20
|
9.60
|
10.20
|
10.05
|
10.20
|
20,800
|
|
|
12/18/2009
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.60
|
9.70
|
25,200
|
|
|
12/17/2009
|
+0.10 / +1.09%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.14
|
9.30
|
29,500
|
|
|