|
Closing price on 11/2/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
20,500 |
| Split-adjusted Price |
6.90 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2015
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
20,500
|
|
|
10/30/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,000
|
|
|
10/26/2015
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.78
|
6.60
|
5,100
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.86
|
6.90
|
26,400
|
|
|
10/22/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/21/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/20/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/16/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/15/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/14/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/13/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/12/2015
|
-0.20 / -2.82%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.83
|
6.90
|
4,200
|
|
|
10/9/2015
|
-0.20 / -2.74%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.60
|
7.10
|
400
|
|
|
10/8/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
10/7/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
10/6/2015
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
10/5/2015
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.54
|
7.00
|
309,500
|
|
|
10/2/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
2,500
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
9/30/2015
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,000
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/25/2015
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,000
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
595,400
|
|
|
9/23/2015
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.40
|
6.80
|
2,300
|
|
|
9/22/2015
|
+0.30 / +4.92%
|
6.10
|
6.70
|
6.10
|
6.40
|
6.61
|
6.40
|
3,500
|
|
|