|
Closing price on 2/19/2014
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
20,300 |
| Split-adjusted Price |
4.10 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
20,300
|
|
|
2/18/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
35,300
|
|
|
2/17/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
43,500
|
|
|
2/14/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
17,100
|
|
|
2/13/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
61,100
|
|
|
2/12/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
26,200
|
|
|
2/11/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.83
|
3.90
|
55,600
|
|
|
2/10/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
30,100
|
|
|
2/7/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.51
|
3.70
|
75,700
|
|
|
2/6/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.62
|
3.60
|
1,100
|
|
|
1/27/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
4,800
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
700
|
|
|
1/23/2014
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
800
|
|
|
1/22/2014
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.49
|
3.50
|
33,100
|
|
|
1/21/2014
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
1/20/2014
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
39,700
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
600
|
|
|
1/16/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
600
|
|
|
1/15/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.20
|
3.40
|
3.36
|
3.40
|
14,300
|
|
|
1/14/2014
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.49
|
3.50
|
23,400
|
|
|
1/13/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
1/10/2014
|
-0.30 / -7.89%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
38,700
|
|
|
1/9/2014
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.93
|
3.80
|
9,500
|
|
|
1/8/2014
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.65
|
3.70
|
71,500
|
|
|
1/7/2014
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
74,119
|
|
|
1/6/2014
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
3.10
|
4,700
|
|
|
1/3/2014
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
4,600
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
20,600
|
|
|
12/31/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
1,100
|
|
|
12/30/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.16
|
3.40
|
21,500
|
|
|