|
Closing price on 12/14/2009
|
|
| Open |
9.00 |
| High |
9.90 |
| Low |
8.90 |
| Volume |
67,000 |
| Split-adjusted Price |
9.60 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2009
|
+0.30 / +3.23%
|
9.00
|
9.90
|
8.90
|
9.60
|
9.44
|
9.60
|
67,000
|
|
|
12/11/2009
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.41
|
9.30
|
45,800
|
|
|
12/10/2009
|
-0.10 / -0.99%
|
9.50
|
10.60
|
9.50
|
10.00
|
10.03
|
10.00
|
13,300
|
|
|
12/9/2009
|
-0.60 / -5.61%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.06
|
10.10
|
49,900
|
|
|
12/8/2009
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.73
|
10.70
|
27,200
|
|
|
12/7/2009
|
-0.20 / -1.75%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.17
|
11.20
|
22,700
|
|
|
12/4/2009
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.50
|
11.40
|
11.03
|
11.40
|
35,800
|
|
|
12/3/2009
|
-0.20 / -1.80%
|
11.00
|
11.30
|
10.80
|
10.90
|
10.86
|
10.90
|
61,400
|
|
|
12/2/2009
|
-0.80 / -6.72%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.61
|
11.10
|
48,300
|
|
|
12/1/2009
|
+0.60 / +5.31%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.86
|
11.90
|
32,700
|
|
|
11/30/2009
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.23
|
11.30
|
39,100
|
|
|
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
|
|
|