|
Closing price on 12/30/2009
|
|
| Open |
11.10 |
| High |
11.70 |
| Low |
10.30 |
| Volume |
145,400 |
| Split-adjusted Price |
10.80 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.40 / +3.85%
|
11.10
|
11.70
|
10.30
|
10.80
|
10.86
|
10.80
|
145,400
|
|
|
12/29/2009
|
-0.40 / -3.70%
|
11.40
|
11.50
|
10.10
|
10.40
|
10.99
|
10.40
|
25,400
|
|
|
12/28/2009
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.78
|
10.80
|
15,100
|
|
|
12/25/2009
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.50
|
11.00
|
10.83
|
11.00
|
147,400
|
|
|
12/24/2009
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.10
|
10.80
|
10.62
|
10.80
|
54,800
|
|
|
12/23/2009
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
22,100
|
|
|
12/22/2009
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.15
|
10.00
|
24,800
|
|
|
12/21/2009
|
+0.50 / +5.15%
|
10.00
|
10.20
|
9.60
|
10.20
|
10.05
|
10.20
|
20,800
|
|
|
12/18/2009
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.60
|
9.70
|
25,200
|
|
|
12/17/2009
|
+0.10 / +1.09%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.14
|
9.30
|
29,500
|
|
|
12/16/2009
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.15
|
9.20
|
26,500
|
|
|
12/15/2009
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
19,000
|
|
|
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
|
|
|