|
Closing price on 3/19/2015
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.40 |
| Volume |
300 |
| Split-adjusted Price |
4.40 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2015
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
300
|
|
|
3/18/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
32,800
|
|
|
3/17/2015
|
+0.40 / +9.76%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.49
|
4.50
|
150,800
|
|
|
3/16/2015
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.05
|
4.10
|
129,800
|
|
|
3/13/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
35,700
|
|
|
3/12/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
13,900
|
|
|
3/11/2015
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
12,800
|
|
|
3/10/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
29,100
|
|
|
3/9/2015
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
6,800
|
|
|
3/6/2015
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
5,300
|
|
|
3/5/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
3,000
|
|
|
3/4/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.56
|
3.40
|
5,500
|
|
|
3/3/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
10,600
|
|
|
3/2/2015
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
300
|
|
|
2/27/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
2,600
|
|
|
2/26/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,000
|
|
|
2/25/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/24/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.39
|
3.50
|
6,100
|
|
|
2/12/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/11/2015
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
2/10/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
2/9/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
2/6/2015
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
4,100
|
|
|
2/5/2015
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
400
|
|
|
2/4/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
600
|
|
|
2/3/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,600
|
|
|
2/2/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
11,000
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
1,100
|
|
|
1/29/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
1,800
|
|
|