|
Closing price on 12/23/2013
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.20 |
| Volume |
1,100 |
| Split-adjusted Price |
3.20 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,100
|
|
|
12/20/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.37
|
3.20
|
2,400
|
|
|
12/19/2013
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
7,200
|
|
|
12/18/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,300
|
|
|
12/16/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
3,000
|
|
|
12/13/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
2,300
|
|
|
12/12/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
12/11/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
2,600
|
|
|
12/10/2013
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
3.20
|
18,600
|
|
|
12/9/2013
|
-0.10 / -2.86%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.32
|
3.40
|
35,300
|
|
|
12/6/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
12/5/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
16,100
|
|
|
12/4/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
11,600
|
|
|
12/3/2013
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
18,900
|
|
|
12/2/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
12,200
|
|
|
11/29/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
33,300
|
|
|
11/28/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
8,100
|
|
|
11/27/2013
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.39
|
3.30
|
12,300
|
|
|
11/26/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.50
|
12,000
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
4,500
|
|
|
11/22/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
2,500
|
|
|
11/21/2013
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
29,000
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.40
|
3.38
|
3.40
|
24,300
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.39
|
3.40
|
21,200
|
|
|
11/18/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
9,300
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
41,000
|
|
|
11/14/2013
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
47,400
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
14,600
|
|
|
11/12/2013
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
15,000
|
|
|