|
Closing price on 11/27/2009
|
|
| Open |
10.50 |
| High |
11.80 |
| Low |
10.50 |
| Volume |
60,600 |
| Split-adjusted Price |
10.80 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
-0.40 / -3.57%
|
10.50
|
11.80
|
10.50
|
10.80
|
10.65
|
10.80
|
60,600
|
|
|
11/26/2009
|
-0.70 / -5.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6,200
|
|
|
11/25/2009
|
-1.00 / -7.75%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.95
|
11.90
|
33,900
|
|
|
11/24/2009
|
-0.60 / -4.44%
|
13.30
|
13.30
|
12.40
|
12.90
|
12.70
|
12.90
|
25,700
|
|
|
11/23/2009
|
-0.70 / -4.93%
|
13.80
|
13.80
|
13.10
|
13.50
|
13.17
|
13.50
|
104,700
|
|
|
11/20/2009
|
+0.70 / +5.19%
|
13.40
|
14.30
|
13.40
|
14.20
|
14.04
|
14.20
|
135,200
|
|
|
11/19/2009
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.44
|
13.50
|
18,400
|
|
|
11/18/2009
|
+0.20 / +1.49%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.36
|
13.60
|
6,100
|
|
|
11/17/2009
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.44
|
13.40
|
26,600
|
|
|
11/16/2009
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.37
|
13.30
|
21,600
|
|
|
11/13/2009
|
-0.70 / -5.00%
|
13.90
|
13.90
|
13.10
|
13.30
|
13.31
|
13.30
|
42,800
|
|
|
11/12/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.04
|
14.00
|
10,400
|
|
|
11/11/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.00
|
14.00
|
13.82
|
14.00
|
11,600
|
|
|
11/10/2009
|
-0.70 / -4.90%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.59
|
13.60
|
14,600
|
|
|
11/9/2009
|
-0.50 / -3.38%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.40
|
14.30
|
20,600
|
|
|
11/6/2009
|
-0.50 / -3.27%
|
16.10
|
16.10
|
14.50
|
14.80
|
15.29
|
14.80
|
21,300
|
|
|
11/5/2009
|
+0.80 / +5.52%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.11
|
15.30
|
37,900
|
|
|
11/4/2009
|
+0.20 / +1.40%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.33
|
14.50
|
31,400
|
|
|
11/3/2009
|
-0.50 / -3.38%
|
14.90
|
14.90
|
13.90
|
14.30
|
14.16
|
14.30
|
31,400
|
|
|
11/2/2009
|
-1.10 / -6.92%
|
15.90
|
16.00
|
14.80
|
14.80
|
14.88
|
14.80
|
61,100
|
|
|
10/30/2009
|
+0.10 / +0.63%
|
16.70
|
16.70
|
15.60
|
15.90
|
15.93
|
15.90
|
62,500
|
|
|
10/29/2009
|
-0.80 / -4.82%
|
15.70
|
16.60
|
15.60
|
15.80
|
15.73
|
15.80
|
71,500
|
|
|
10/28/2009
|
+0.40 / +2.47%
|
16.10
|
17.10
|
16.10
|
16.60
|
16.71
|
16.60
|
53,100
|
|
|
10/27/2009
|
-0.30 / -1.82%
|
16.80
|
16.80
|
15.80
|
16.20
|
16.14
|
16.20
|
74,300
|
|
|
10/26/2009
|
-0.90 / -5.17%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.78
|
16.50
|
60,800
|
|
|
10/23/2009
|
-0.50 / -2.79%
|
18.20
|
18.40
|
16.70
|
17.40
|
17.40
|
17.40
|
101,800
|
|
|
10/22/2009
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.85
|
17.90
|
101,600
|
|
|
10/21/2009
|
-0.40 / -2.17%
|
18.00
|
18.20
|
17.50
|
18.00
|
17.82
|
18.00
|
145,300
|
|
|
10/20/2009
|
+0.60 / +3.37%
|
19.10
|
19.10
|
17.80
|
18.40
|
18.19
|
18.40
|
156,900
|
|
|
10/19/2009
|
-1.20 / -6.32%
|
17.70
|
19.00
|
17.70
|
17.80
|
17.86
|
17.80
|
127,400
|
|
|