|
Closing price on 2/13/2015
|
|
| Open |
3.20 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
6,100 |
| Split-adjusted Price |
3.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2015
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.39
|
3.50
|
6,100
|
|
|
2/12/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/11/2015
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
2/10/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
2/9/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
2/6/2015
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
4,100
|
|
|
2/5/2015
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
400
|
|
|
2/4/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
600
|
|
|
2/3/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,600
|
|
|
2/2/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
11,000
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
1,100
|
|
|
1/29/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
1,800
|
|
|
1/28/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
42,400
|
|
|
1/27/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
16,000
|
|
|
1/26/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
1/23/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.57
|
3.50
|
11,400
|
|
|
1/22/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
5,100
|
|
|
1/21/2015
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
11,400
|
|
|
1/20/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
6,400
|
|
|
1/19/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
20,400
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
16,200
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
30,800
|
|
|
1/14/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
28,900
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10,900
|
|
|
1/12/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
8,300
|
|
|
1/9/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
15,300
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
1,400
|
|
|
1/7/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
13,800
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
9,500
|
|
|
1/5/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
16,300
|
|
|