|
Closing price on 1/9/2012
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.70 |
| Volume |
11,900 |
| Split-adjusted Price |
2.70 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
11,900
|
|
|
1/6/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,200
|
|
|
1/5/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
7,400
|
|
|
1/4/2012
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
29,500
|
|
|
1/3/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,000
|
|
|
12/30/2011
|
+0.10 / +3.57%
|
3.10
|
3.20
|
2.90
|
2.90
|
3.17
|
2.90
|
17,300
|
|
|
12/29/2011
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.80
|
2.80
|
3.00
|
2.80
|
30,600
|
|
|
12/28/2011
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,200
|
|
|
12/27/2011
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
8,700
|
|
|
12/26/2011
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
11,000
|
|
|
12/23/2011
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
26,500
|
|
|
12/22/2011
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.75
|
2.80
|
5,300
|
|
|
12/21/2011
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
15,200
|
|
|
12/20/2011
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
24,000
|
|
|
12/19/2011
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,000
|
|
|
12/16/2011
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
5,400
|
|
|
12/15/2011
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
5,700
|
|
|
12/14/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
2,300
|
|
|
12/13/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
8,900
|
|
|
12/12/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/9/2011
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
600
|
|
|
12/8/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
12/7/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/6/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
400
|
|
|
12/5/2011
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,600
|
|
|
12/2/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.56
|
3.60
|
4,100
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
2,300
|
|
|
11/30/2011
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,300
|
|
|
11/29/2011
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.87
|
3.90
|
600
|
|
|
11/28/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
|