|
Closing price on 11/5/2009
|
|
| Open |
14.50 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
37,900 |
| Split-adjusted Price |
15.30 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2009
|
-0.50 / -2.56%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
19.00
|
89,900
|
|
|
10/15/2009
|
-0.20 / -1.02%
|
21.00
|
21.00
|
19.10
|
19.50
|
20.42
|
19.50
|
237,700
|
|
|
10/14/2009
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.70
|
19.70
|
531,700
|
|
|
10/13/2009
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.47
|
18.50
|
385,100
|
|
|
10/12/2009
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.29
|
17.30
|
127,000
|
|
|
10/9/2009
|
-0.70 / -4.00%
|
17.20
|
17.20
|
15.80
|
16.80
|
16.23
|
16.80
|
237,000
|
|
|
10/8/2009
|
-0.40 / -2.23%
|
17.00
|
17.50
|
16.70
|
17.50
|
16.85
|
17.50
|
98,900
|
|
|
10/7/2009
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.60
|
17.90
|
17.93
|
17.90
|
104,000
|
|
|
10/6/2009
|
+0.10 / +0.55%
|
16.90
|
18.90
|
16.90
|
18.20
|
17.14
|
18.20
|
280,700
|
|
|
10/5/2009
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5,500
|
|
|
10/2/2009
|
-1.40 / -6.73%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4,700
|
|
|
10/1/2009
|
-0.50 / -2.35%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15,700
|
|
|
9/30/2009
|
-0.70 / -3.18%
|
24.30
|
24.30
|
21.30
|
21.30
|
22.28
|
21.30
|
74,600
|
|
|
9/29/2009
|
+22.00 / +0.00%
|
18.00
|
25.00
|
18.00
|
22.00
|
22.79
|
22.00
|
236,000
|
|
|