|
Closing price on 10/22/2013
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
24,300 |
| Split-adjusted Price |
2.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2013
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
24,300
|
|
|
10/21/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
24,600
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
5,600
|
|
|
10/17/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,200
|
|
|
10/16/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,000
|
|
|
10/15/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
6,200
|
|
|
10/14/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.60
|
1,600
|
|
|
10/11/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
50,600
|
|
|
10/10/2013
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
900
|
|
|
10/9/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
8,600
|
|
|
10/8/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,700
|
|
|
10/7/2013
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,000
|
|
|
10/4/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
10/3/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.80
|
900
|
|
|
10/2/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
2,100
|
|
|
10/1/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
900
|
|
|
9/30/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,000
|
|
|
9/27/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
2,700
|
|
|
9/26/2013
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
5,100
|
|
|
9/25/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
5,900
|
|
|
9/24/2013
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
9/23/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
9/20/2013
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
500
|
|
|
9/19/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
9/18/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
9/17/2013
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
1,000
|
|
|
9/16/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
6,900
|
|
|
9/13/2013
|
-0.20 / -6.90%
|
3.00
|
3.10
|
2.70
|
2.70
|
2.92
|
2.70
|
1,400
|
|
|
9/12/2013
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
12,200
|
|
|
9/11/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.79
|
2.70
|
1,100
|
|
|