|
Closing price on 12/23/2010
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
42,000 |
| Split-adjusted Price |
10.20 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2010
|
-0.30 / -2.86%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.27
|
10.20
|
42,000
|
|
|
12/22/2010
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
28,500
|
|
|
12/21/2010
|
-0.10 / -0.95%
|
10.50
|
10.90
|
10.30
|
10.40
|
10.49
|
10.40
|
97,500
|
|
|
12/20/2010
|
-0.70 / -6.25%
|
10.40
|
11.30
|
10.40
|
10.50
|
10.96
|
10.50
|
93,900
|
|
|
12/17/2010
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.50
|
11.20
|
11.02
|
11.20
|
85,900
|
|
|
12/16/2010
|
-0.50 / -4.55%
|
10.60
|
11.00
|
10.40
|
10.50
|
10.54
|
10.50
|
169,400
|
|
|
12/15/2010
|
-0.40 / -3.51%
|
11.00
|
11.60
|
10.70
|
11.00
|
11.08
|
11.00
|
148,400
|
|
|
12/14/2010
|
-0.90 / -7.32%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.50
|
11.40
|
170,700
|
|
|
12/13/2010
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.24
|
12.30
|
286,200
|
|
|
12/10/2010
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.00
|
11.80
|
11.54
|
11.80
|
162,500
|
|
|
12/9/2010
|
+0.10 / +0.88%
|
11.00
|
11.70
|
10.80
|
11.40
|
11.12
|
11.40
|
113,400
|
|
|
12/8/2010
|
-0.50 / -4.24%
|
12.00
|
12.10
|
11.30
|
11.30
|
11.43
|
11.30
|
63,300
|
|
|
12/7/2010
|
-0.60 / -4.84%
|
12.00
|
12.60
|
11.70
|
11.80
|
12.11
|
11.80
|
190,200
|
|
|
12/6/2010
|
+0.60 / +5.08%
|
12.40
|
12.60
|
11.80
|
12.40
|
12.51
|
12.40
|
374,200
|
|
|
12/3/2010
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.79
|
11.80
|
153,000
|
|
|
12/2/2010
|
+0.20 / +1.80%
|
11.40
|
11.70
|
10.60
|
11.30
|
11.05
|
11.30
|
83,400
|
|
|
12/1/2010
|
-0.80 / -6.72%
|
11.20
|
12.00
|
11.10
|
11.10
|
11.30
|
11.10
|
157,500
|
|
|
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
|
|
|