|
Closing price on 2/22/2017
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.10 |
| Volume |
3,600 |
| Split-adjusted Price |
4.10 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,600
|
|
|
2/21/2017
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.40
|
4.00
|
3.69
|
4.00
|
24,000
|
|
|
2/20/2017
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.64
|
3.70
|
500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
2/16/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
2/15/2017
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
2/14/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/13/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/9/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/8/2017
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
200
|
|
|
2/7/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
2/6/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
4,200
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.87
|
3.60
|
1,100
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/24/2017
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
1/23/2017
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
1/20/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.50
|
3.60
|
3.84
|
3.60
|
2,400
|
|
|
1/18/2017
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
2,000
|
|
|
1/17/2017
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
1/16/2017
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
10,100
|
|
|
1/13/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
1/12/2017
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
200
|
|
|
1/11/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|
1/10/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|
1/9/2017
|
+0.40 / +8.70%
|
4.20
|
5.00
|
4.20
|
5.00
|
4.60
|
5.00
|
200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.59
|
4.60
|
2,800
|
|
|
1/5/2017
|
-0.30 / -6.12%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
4.60
|
3,000
|
|
|