|
Closing price on 4/12/2010
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
237,000 |
| Split-adjusted Price |
13.80 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2010
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
13.80
|
237,000
|
|
|
4/9/2010
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.89
|
12.90
|
152,600
|
|
|
4/8/2010
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.08
|
12.10
|
292,900
|
|
|
4/7/2010
|
+0.60 / +5.31%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.42
|
11.90
|
132,800
|
|
|
4/6/2010
|
+0.10 / +0.89%
|
11.10
|
11.70
|
11.10
|
11.30
|
11.46
|
11.30
|
179,000
|
|
|
4/5/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.10
|
11.20
|
89,500
|
|
|
4/2/2010
|
+0.10 / +0.90%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.05
|
11.20
|
42,400
|
|
|
4/1/2010
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.70
|
11.10
|
11.00
|
11.10
|
46,100
|
|
|
3/31/2010
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.75
|
10.80
|
69,400
|
|
|
3/30/2010
|
-0.30 / -2.73%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
101,300
|
|
|
3/29/2010
|
-0.50 / -4.35%
|
10.70
|
11.30
|
10.70
|
11.00
|
11.01
|
11.00
|
39,600
|
|
|
3/26/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.30
|
11.50
|
34,400
|
|
|
3/25/2010
|
-0.10 / -0.87%
|
12.00
|
12.10
|
11.10
|
11.40
|
11.48
|
11.40
|
57,000
|
|
|
3/24/2010
|
+0.80 / +7.48%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.45
|
11.50
|
140,200
|
|
|
3/23/2010
|
-0.60 / -5.31%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.76
|
10.70
|
83,600
|
|
|
3/22/2010
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.15
|
11.30
|
51,600
|
|
|
3/19/2010
|
-0.60 / -4.96%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.70
|
11.50
|
63,400
|
|
|
3/18/2010
|
+0.10 / +0.83%
|
12.40
|
12.50
|
11.50
|
12.10
|
11.93
|
12.10
|
86,900
|
|
|
3/17/2010
|
-0.10 / -0.83%
|
12.30
|
12.80
|
11.80
|
12.00
|
12.22
|
12.00
|
98,700
|
|
|
3/16/2010
|
+0.70 / +6.14%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.08
|
12.10
|
578,300
|
|
|
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
|
|
|