|
Closing price on 4/25/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
10,100 |
| Split-adjusted Price |
3.80 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
10,100
|
|
|
4/24/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
10,100
|
|
|
4/23/2012
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.69
|
3.60
|
9,500
|
|
|
4/20/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.93
|
3.80
|
1,500
|
|
|
4/19/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
6,900
|
|
|
4/18/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.01
|
3.90
|
17,600
|
|
|
4/17/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
9,300
|
|
|
4/16/2012
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.19
|
4.20
|
3,200
|
|
|
4/13/2012
|
-0.30 / -6.82%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.21
|
4.10
|
41,600
|
|
|
4/12/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.44
|
4.40
|
19,400
|
|
|
4/11/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.35
|
4.40
|
65,400
|
|
|
4/10/2012
|
+0.20 / +5.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.19
|
4.20
|
43,100
|
|
|
4/9/2012
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.05
|
4.00
|
67,500
|
|
|
4/6/2012
|
+0.40 / +11.43%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.87
|
3.90
|
57,200
|
|
|
4/5/2012
|
-0.30 / -7.89%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.75
|
3.50
|
58,100
|
|
|
4/4/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.75
|
3.80
|
55,900
|
|
|
4/3/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
33,200
|
|
|
3/30/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.67
|
3.70
|
21,200
|
|
|
3/29/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.79
|
3.70
|
53,700
|
|
|
3/28/2012
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.74
|
3.70
|
29,600
|
|
|
3/27/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
97,400
|
|
|
3/26/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
21,300
|
|
|
3/23/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.43
|
3.50
|
92,400
|
|
|
3/22/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
4,700
|
|
|
3/21/2012
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
20,200
|
|
|
3/20/2012
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.19
|
3.20
|
29,800
|
|
|
3/19/2012
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
18,400
|
|
|
3/16/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.46
|
3.50
|
33,800
|
|
|
3/15/2012
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.26
|
3.40
|
28,400
|
|
|
3/14/2012
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
4,100
|
|
|