|
Closing price on 2/22/2011
|
|
| Open |
7.70 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
38,300 |
| Split-adjusted Price |
8.20 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
0.00 / 0.00%
|
7.70
|
8.40
|
7.70
|
8.20
|
8.21
|
8.20
|
38,300
|
|
|
2/21/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
7.70
|
8.20
|
8.19
|
8.20
|
116,600
|
|
|
2/18/2011
|
-0.20 / -2.38%
|
8.20
|
8.60
|
8.00
|
8.20
|
8.22
|
8.20
|
40,500
|
|
|
2/17/2011
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.55
|
8.40
|
17,500
|
|
|
2/16/2011
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.66
|
8.60
|
13,700
|
|
|
2/15/2011
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.84
|
8.70
|
30,300
|
|
|
2/14/2011
|
-0.30 / -3.23%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.02
|
9.00
|
22,000
|
|
|
2/11/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.26
|
9.30
|
12,400
|
|
|
2/10/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.30
|
9.20
|
26,800
|
|
|
2/9/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.49
|
9.40
|
5,300
|
|
|
2/8/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.35
|
9.40
|
6,400
|
|
|
1/28/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.14
|
9.20
|
23,400
|
|
|
1/27/2011
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
9.20
|
3,100
|
|
|
1/26/2011
|
+0.20 / +2.25%
|
9.20
|
9.40
|
8.90
|
9.10
|
9.09
|
9.10
|
25,700
|
|
|
1/25/2011
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.97
|
8.90
|
6,700
|
|
|
1/24/2011
|
-0.20 / -2.17%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.13
|
9.00
|
19,900
|
|
|
1/21/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.26
|
9.20
|
20,700
|
|
|
1/20/2011
|
-0.30 / -3.16%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.26
|
9.20
|
20,300
|
|
|
1/19/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.34
|
9.50
|
44,900
|
|
|
1/18/2011
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.20
|
9.30
|
9.31
|
9.30
|
60,800
|
|
|
1/17/2011
|
+0.30 / +3.26%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
39,600
|
|
|
1/14/2011
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.28
|
9.20
|
37,800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.35
|
9.30
|
35,100
|
|
|
1/12/2011
|
+0.10 / +1.09%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.32
|
9.30
|
22,300
|
|
|
1/11/2011
|
-0.50 / -5.15%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.26
|
9.20
|
59,500
|
|
|
1/10/2011
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
9.70
|
25,200
|
|
|
1/7/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.98
|
10.00
|
36,100
|
|
|
1/6/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
14,700
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
29,800
|
|
|
1/4/2011
|
-0.40 / -3.81%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.19
|
10.10
|
25,300
|
|
|