|
Closing price on 3/22/2017
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.10 |
| Volume |
1,300 |
| Split-adjusted Price |
4.10 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,300
|
|
|
3/21/2017
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,300
|
|
|
3/20/2017
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.91
|
4.00
|
2,388
|
|
|
3/17/2017
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,200
|
|
|
3/16/2017
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
3/15/2017
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.67
|
3.70
|
300
|
|
|
3/14/2017
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
|
3/13/2017
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,700
|
|
|
3/10/2017
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.12
|
4.20
|
2,600
|
|
|
3/9/2017
|
-0.10 / -2.27%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.02
|
4.30
|
9,400
|
|
|
3/8/2017
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.00
|
4.40
|
700
|
|
|
3/7/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
3/6/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
3/3/2017
|
+0.30 / +8.11%
|
3.40
|
4.00
|
3.40
|
4.00
|
3.78
|
4.00
|
3,000
|
|
|
3/2/2017
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,300
|
|
|
3/1/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
2/28/2017
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
|
2/27/2017
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.68
|
3.80
|
15,200
|
|
|
2/24/2017
|
-0.30 / -7.89%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.54
|
3.50
|
3,100
|
|
|
2/23/2017
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,600
|
|
|
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
|
|
|