|
Closing price on 3/5/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
189,000 |
| Split-adjusted Price |
4.00 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
189,000
|
|
|
3/2/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.83
|
3.90
|
4,500
|
|
|
3/1/2012
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.78
|
4.00
|
12,400
|
|
|
2/29/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
13,300
|
|
|
2/28/2012
|
-0.10 / -2.50%
|
4.10
|
4.20
|
3.90
|
3.90
|
4.04
|
3.90
|
6,300
|
|
|
2/27/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
5,300
|
|
|
2/24/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.02
|
4.10
|
6,200
|
|
|
2/23/2012
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
9,200
|
|
|
2/22/2012
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.86
|
3.90
|
10,700
|
|
|
2/21/2012
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
15,700
|
|
|
2/20/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
38,000
|
|
|
2/17/2012
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
40,000
|
|
|
2/16/2012
|
-0.20 / -5.71%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.43
|
3.30
|
300
|
|
|
2/15/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
3,300
|
|
|
2/14/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
2/13/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
7,100
|
|
|
2/10/2012
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
18,000
|
|
|
2/9/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
17,000
|
|
|
2/8/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
13,000
|
|
|
2/7/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3,400
|
|
|
2/6/2012
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
8,000
|
|
|
2/3/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,200
|
|
|
2/2/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.64
|
3.70
|
11,400
|
|
|
2/1/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.48
|
3.50
|
3,600
|
|
|
1/31/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
13,900
|
|
|
1/30/2012
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
2,900
|
|
|
1/20/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.08
|
3.10
|
7,700
|
|
|
1/19/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,300
|
|
|
1/18/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,800
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
6,000
|
|
|