|
Closing price on 4/21/2010
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
537,800 |
| Split-adjusted Price |
18.10 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
18.10
|
537,800
|
|
|
4/20/2010
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
520,500
|
|
|
4/19/2010
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
90,400
|
|
|
4/16/2010
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
651,800
|
|
|
4/15/2010
|
+0.90 / +6.87%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.95
|
14.00
|
122,100
|
|
|
4/14/2010
|
+0.20 / +1.55%
|
12.70
|
13.60
|
12.70
|
13.10
|
13.08
|
13.10
|
331,300
|
|
|
4/13/2010
|
-0.90 / -6.52%
|
14.70
|
14.70
|
12.90
|
12.90
|
13.59
|
12.90
|
453,100
|
|
|
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
|
|
|