|
Closing price on 1/30/2015
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
1,100 |
| Split-adjusted Price |
3.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
1,100
|
|
|
1/29/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
1,800
|
|
|
1/28/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
42,400
|
|
|
1/27/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
16,000
|
|
|
1/26/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
1/23/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.57
|
3.50
|
11,400
|
|
|
1/22/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
5,100
|
|
|
1/21/2015
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
11,400
|
|
|
1/20/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
6,400
|
|
|
1/19/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
20,400
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
16,200
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
30,800
|
|
|
1/14/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
28,900
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10,900
|
|
|
1/12/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
8,300
|
|
|
1/9/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
15,300
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
1,400
|
|
|
1/7/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
13,800
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
9,500
|
|
|
1/5/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
16,300
|
|
|
12/31/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,500
|
|
|
12/30/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
12/29/2014
|
-0.30 / -7.89%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.68
|
3.50
|
12,600
|
|
|
12/26/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
35,000
|
|
|
12/25/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
7,000
|
|
|
12/24/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,200
|
|
|
12/23/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/22/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/19/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
5,100
|
|
|
12/18/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
6,200
|
|
|