|
Closing price on 2/25/2010
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
29,900 |
| Split-adjusted Price |
10.40 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2010
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
29,900
|
|
|
2/24/2010
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.24
|
10.30
|
8,000
|
|
|
2/23/2010
|
-0.50 / -4.76%
|
10.20
|
10.30
|
9.80
|
10.00
|
10.07
|
10.00
|
46,300
|
|
|
2/22/2010
|
-0.10 / -0.94%
|
10.40
|
10.70
|
10.00
|
10.50
|
10.47
|
10.50
|
1,800
|
|
|
2/12/2010
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.59
|
10.60
|
14,900
|
|
|
2/11/2010
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.32
|
10.40
|
9,300
|
|
|
2/10/2010
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.31
|
10.50
|
9,900
|
|
|
2/9/2010
|
-0.20 / -1.92%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.16
|
10.20
|
33,200
|
|
|
2/8/2010
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2,800
|
|
|
2/5/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
13,700
|
|
|
2/4/2010
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.57
|
10.50
|
24,300
|
|
|
2/3/2010
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
27,400
|
|
|
2/2/2010
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.37
|
10.30
|
28,100
|
|
|
2/1/2010
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.41
|
10.50
|
7,000
|
|
|
1/29/2010
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.40
|
10.50
|
20,600
|
|
|
1/28/2010
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.38
|
10.50
|
17,400
|
|
|
1/27/2010
|
-0.80 / -7.02%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.63
|
10.60
|
66,100
|
|
|
1/26/2010
|
+0.80 / +7.55%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
11.40
|
33,300
|
|
|
1/25/2010
|
-0.40 / -3.64%
|
10.60
|
10.90
|
10.30
|
10.60
|
10.67
|
10.60
|
29,200
|
|
|
1/22/2010
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.61
|
11.00
|
64,200
|
|
|
1/21/2010
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.52
|
10.60
|
66,100
|
|
|
1/20/2010
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.40
|
10.80
|
10.77
|
10.80
|
56,500
|
|
|
1/19/2010
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.09
|
11.20
|
38,400
|
|
|
1/18/2010
|
-1.00 / -8.33%
|
11.50
|
11.50
|
10.80
|
11.00
|
10.87
|
11.00
|
89,200
|
|
|
1/15/2010
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.50
|
12.00
|
11.61
|
12.00
|
120,600
|
|
|
1/14/2010
|
-1.10 / -8.15%
|
13.50
|
13.50
|
12.10
|
12.40
|
12.27
|
12.40
|
166,600
|
|
|
1/13/2010
|
+0.30 / +2.27%
|
12.90
|
13.50
|
12.80
|
13.50
|
12.99
|
13.50
|
83,100
|
|
|
1/12/2010
|
-1.00 / -7.04%
|
14.10
|
14.50
|
13.20
|
13.20
|
13.66
|
13.20
|
108,900
|
|
|
1/11/2010
|
+0.80 / +5.97%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.11
|
14.20
|
159,600
|
|
|
1/8/2010
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.36
|
13.40
|
428,000
|
|
|