|
Closing price on 11/30/2010
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
100,700 |
| Split-adjusted Price |
11.90 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.20 / +1.71%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.94
|
11.90
|
100,700
|
|
|
11/29/2010
|
+0.90 / +8.33%
|
10.50
|
11.70
|
10.30
|
11.70
|
11.26
|
11.70
|
181,200
|
|
|
11/26/2010
|
-0.10 / -0.92%
|
11.00
|
11.50
|
10.70
|
10.80
|
11.03
|
10.80
|
49,700
|
|
|
11/25/2010
|
+0.80 / +7.92%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.82
|
10.90
|
138,900
|
|
|
11/24/2010
|
+0.30 / +3.06%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.23
|
10.10
|
54,500
|
|
|
11/23/2010
|
+0.50 / +5.38%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.83
|
9.80
|
33,400
|
|
|
11/22/2010
|
-0.20 / -2.11%
|
10.40
|
10.40
|
9.20
|
9.30
|
9.29
|
9.30
|
22,900
|
|
|
11/19/2010
|
-0.60 / -5.94%
|
10.60
|
10.60
|
9.50
|
9.50
|
9.79
|
9.50
|
26,500
|
|
|
11/18/2010
|
+0.70 / +7.45%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.06
|
10.10
|
67,700
|
|
|
11/17/2010
|
+0.20 / +2.17%
|
9.60
|
9.80
|
9.20
|
9.40
|
9.47
|
9.40
|
34,600
|
|
|
11/16/2010
|
-0.40 / -4.17%
|
9.40
|
9.70
|
9.20
|
9.20
|
9.24
|
9.20
|
81,200
|
|
|
11/15/2010
|
-0.40 / -4.00%
|
10.50
|
10.50
|
9.50
|
9.60
|
9.78
|
9.60
|
18,900
|
|
|
11/12/2010
|
-0.60 / -5.66%
|
10.40
|
10.40
|
9.90
|
10.00
|
9.99
|
10.00
|
75,900
|
|
|
11/11/2010
|
-0.40 / -3.64%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
18,100
|
|
|
11/10/2010
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.78
|
11.00
|
29,100
|
|
|
11/9/2010
|
-0.60 / -5.31%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.80
|
10.70
|
67,200
|
|
|
11/8/2010
|
-0.50 / -4.24%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.41
|
11.30
|
21,900
|
|
|
11/5/2010
|
+0.30 / +2.61%
|
11.90
|
12.20
|
11.50
|
11.80
|
11.86
|
11.80
|
45,800
|
|
|
11/4/2010
|
+0.30 / +2.68%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.47
|
11.50
|
24,700
|
|
|
11/3/2010
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.30
|
11.20
|
27,400
|
|
|
11/2/2010
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.38
|
11.40
|
23,600
|
|
|
11/1/2010
|
-0.40 / -3.36%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.49
|
11.50
|
11,800
|
|
|
10/29/2010
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.78
|
11.90
|
24,300
|
|
|
10/28/2010
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.67
|
11.60
|
20,600
|
|
|
10/27/2010
|
-0.60 / -4.84%
|
13.00
|
13.00
|
11.70
|
11.80
|
11.93
|
11.80
|
35,100
|
|
|
10/26/2010
|
+0.60 / +5.08%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.38
|
12.40
|
92,000
|
|
|
10/25/2010
|
+0.60 / +5.36%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.61
|
11.80
|
23,000
|
|
|
10/22/2010
|
-0.50 / -4.27%
|
11.30
|
11.60
|
11.10
|
11.20
|
11.31
|
11.20
|
44,500
|
|
|
10/21/2010
|
+0.50 / +4.46%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.74
|
11.70
|
61,100
|
|
|
10/20/2010
|
-0.60 / -5.08%
|
12.30
|
12.30
|
11.10
|
11.20
|
11.20
|
11.20
|
102,200
|
|
|