|
Closing price on 3/9/2015
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
6,800 |
| Split-adjusted Price |
3.60 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
42,400
|
|
|
1/27/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
16,000
|
|
|
1/26/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
1/23/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.57
|
3.50
|
11,400
|
|
|
1/22/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
5,100
|
|
|
1/21/2015
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
11,400
|
|
|
1/20/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
6,400
|
|
|
1/19/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
20,400
|
|
|