|
Closing price on 3/15/2010
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
137,000 |
| Split-adjusted Price |
11.40 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2010
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.39
|
11.40
|
137,000
|
|
|
3/12/2010
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.68
|
10.70
|
69,800
|
|
|
3/11/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.72
|
10.80
|
41,300
|
|
|
3/10/2010
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.91
|
10.80
|
17,200
|
|
|
3/9/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.24
|
11.30
|
28,100
|
|
|
3/8/2010
|
+0.70 / +6.48%
|
11.20
|
11.50
|
10.80
|
11.50
|
11.29
|
11.50
|
41,500
|
|
|
3/5/2010
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.95
|
10.80
|
25,200
|
|
|
3/4/2010
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.50
|
11.00
|
11.27
|
11.00
|
87,700
|
|
|
3/3/2010
|
+0.70 / +6.80%
|
10.50
|
11.10
|
10.40
|
11.00
|
10.73
|
11.00
|
133,400
|
|
|
3/2/2010
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.37
|
10.30
|
78,500
|
|
|
3/1/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
29,000
|
|
|
2/26/2010
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.14
|
10.20
|
5,600
|
|
|
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
|
|
|