|
Closing price on 1/8/2015
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
1,400 |
| Split-adjusted Price |
3.60 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.80
|
3.80
|
300
|
|
|
12/16/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
8,300
|
|
|
12/15/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.62
|
3.80
|
32,700
|
|
|
12/12/2014
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.80
|
3.60
|
5,500
|
|
|
12/11/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
56,700
|
|
|
12/10/2014
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.54
|
3.80
|
2,400
|
|
|
12/9/2014
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
10,000
|
|
|
12/8/2014
|
-0.40 / -10.00%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.73
|
3.60
|
19,200
|
|
|
12/5/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
12/4/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
5,100
|
|
|
12/3/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
12/2/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
3,500
|
|
|
12/1/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,500
|
|
|
11/28/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
11/27/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
6,700
|
|
|
11/26/2014
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
18,600
|
|
|