|
Closing price on 4/25/2022
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
16,300 |
| Split-adjusted Price |
8.70 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
+0.70 / +8.75%
|
8.70
|
8.80
|
8.00
|
8.70
|
8.68
|
8.70
|
16,300
|
|
|
4/22/2022
|
-0.10 / -1.23%
|
7.30
|
8.90
|
7.30
|
8.00
|
8.12
|
8.00
|
67,400
|
|
|
4/21/2022
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.11
|
8.10
|
5,400
|
|
|
4/20/2022
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7,900
|
|
|
4/19/2022
|
-1.00 / -9.26%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
9.80
|
11,100
|
|
|
4/18/2022
|
-1.10 / -9.24%
|
10.90
|
11.90
|
10.80
|
10.80
|
10.90
|
10.80
|
15,200
|
|
|
4/15/2022
|
-0.10 / -0.83%
|
12.00
|
12.80
|
11.90
|
11.90
|
12.32
|
11.90
|
7,100
|
|
|
4/14/2022
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.50
|
12.00
|
12.00
|
12.00
|
17,500
|
|
|
4/13/2022
|
-0.10 / -0.86%
|
10.50
|
11.50
|
10.50
|
11.50
|
10.54
|
11.50
|
49,700
|
|
|
4/12/2022
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.68
|
11.60
|
37,500
|
|
|
4/8/2022
|
-0.80 / -5.88%
|
12.40
|
13.60
|
12.30
|
12.80
|
12.95
|
12.80
|
9,500
|
|
|
4/7/2022
|
-0.50 / -3.55%
|
12.80
|
13.90
|
12.80
|
13.60
|
13.59
|
13.60
|
12,100
|
|
|
4/6/2022
|
-0.90 / -6.00%
|
15.00
|
15.00
|
13.60
|
14.10
|
14.25
|
14.10
|
28,800
|
|
|
4/5/2022
|
-0.50 / -3.23%
|
15.10
|
15.50
|
14.90
|
15.00
|
15.21
|
15.00
|
18,400
|
|
|
4/4/2022
|
+0.80 / +5.44%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.07
|
15.50
|
14,200
|
|
|
4/1/2022
|
-1.00 / -6.37%
|
15.50
|
15.50
|
14.20
|
14.70
|
14.57
|
14.70
|
31,300
|
|
|
3/31/2022
|
-0.20 / -1.26%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.21
|
15.70
|
6,700
|
|
|
3/30/2022
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.50
|
15.90
|
16.18
|
15.90
|
17,800
|
|
|
3/29/2022
|
+1.50 / +9.87%
|
15.20
|
16.70
|
14.10
|
16.70
|
15.54
|
16.70
|
121,700
|
|
|
3/28/2022
|
-1.10 / -6.75%
|
16.30
|
16.30
|
14.70
|
15.20
|
15.14
|
15.20
|
58,200
|
|
|
3/25/2022
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.42
|
16.30
|
39,400
|
|
|
3/24/2022
|
-0.50 / -2.91%
|
17.10
|
17.10
|
16.40
|
16.70
|
16.72
|
16.70
|
56,000
|
|
|
3/23/2022
|
+0.40 / +2.38%
|
17.90
|
17.90
|
16.20
|
17.20
|
16.75
|
17.20
|
46,500
|
|
|
3/22/2022
|
-0.90 / -5.08%
|
16.00
|
17.70
|
16.00
|
16.80
|
16.91
|
16.80
|
135,300
|
|
|
3/21/2022
|
-1.90 / -9.69%
|
17.70
|
18.10
|
17.70
|
17.70
|
17.71
|
17.70
|
94,000
|
|
|
3/18/2022
|
+0.30 / +1.55%
|
19.30
|
21.00
|
19.30
|
19.60
|
20.27
|
19.60
|
33,100
|
|
|
3/17/2022
|
+1.60 / +9.04%
|
17.70
|
19.30
|
17.70
|
19.30
|
18.96
|
19.30
|
46,900
|
|
|
3/16/2022
|
+0.10 / +0.57%
|
15.90
|
19.30
|
15.90
|
17.70
|
16.56
|
17.70
|
303,200
|
|
|
3/15/2022
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3,400
|
|
|
3/14/2022
|
-2.10 / -9.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1,200
|
|
|