|
Closing price on 12/21/2011
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
15,200 |
| Split-adjusted Price |
2.70 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2011
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
15,200
|
|
|
12/20/2011
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
24,000
|
|
|
12/19/2011
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,000
|
|
|
12/16/2011
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
5,400
|
|
|
12/15/2011
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
5,700
|
|
|
12/14/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
2,300
|
|
|
12/13/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
8,900
|
|
|
12/12/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/9/2011
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
600
|
|
|
12/8/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
12/7/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/6/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
400
|
|
|
12/5/2011
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,600
|
|
|
12/2/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.56
|
3.60
|
4,100
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
2,300
|
|
|
11/30/2011
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,300
|
|
|
11/29/2011
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.87
|
3.90
|
600
|
|
|
11/28/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
|
11/25/2011
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.50
|
3.70
|
3.66
|
3.70
|
3,800
|
|
|
11/24/2011
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
700
|
|
|
11/23/2011
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.67
|
3.60
|
4,200
|
|
|
11/21/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
5,100
|
|
|
11/18/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
5,400
|
|
|
11/17/2011
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.63
|
3.60
|
4,100
|
|
|
11/16/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,300
|
|
|
11/15/2011
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.50
|
3.70
|
3.64
|
3.70
|
4,000
|
|
|
11/14/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
5,200
|
|
|
11/11/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.79
|
3.70
|
3,000
|
|
|
11/10/2011
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
14,600
|
|
|