|
Closing price on 5/23/2022
|
|
| Open |
7.00 |
| High |
7.80 |
| Low |
6.90 |
| Volume |
13,000 |
| Split-adjusted Price |
6.90 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.60 / -8.00%
|
7.00
|
7.80
|
6.90
|
6.90
|
7.11
|
6.90
|
13,000
|
|
|
5/20/2022
|
-0.60 / -7.41%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.77
|
7.50
|
10,400
|
|
|
5/19/2022
|
-0.30 / -3.57%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.86
|
8.10
|
10,500
|
|
|
5/18/2022
|
+0.10 / +1.20%
|
8.30
|
9.00
|
7.60
|
8.40
|
8.10
|
8.40
|
11,300
|
|
|
5/17/2022
|
+0.60 / +7.79%
|
8.00
|
8.30
|
7.20
|
8.30
|
7.72
|
8.30
|
9,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.86
|
7.70
|
5,000
|
|
|
5/13/2022
|
-0.80 / -9.41%
|
9.00
|
9.00
|
7.70
|
7.70
|
7.80
|
7.70
|
14,500
|
|
|
5/12/2022
|
-0.30 / -3.41%
|
9.20
|
9.20
|
8.00
|
8.50
|
8.30
|
8.50
|
3,600
|
|
|
5/11/2022
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.00
|
8.80
|
8.46
|
8.80
|
5,100
|
|
|
5/10/2022
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.40
|
8.30
|
7.68
|
8.30
|
21,700
|
|
|
5/9/2022
|
-0.70 / -8.14%
|
8.80
|
9.40
|
7.80
|
7.90
|
8.15
|
7.90
|
9,600
|
|
|
5/6/2022
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.52
|
8.60
|
22,700
|
|
|
5/5/2022
|
-0.90 / -9.09%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.10
|
9.00
|
13,100
|
|
|
5/4/2022
|
-1.00 / -9.17%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.18
|
9.90
|
15,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
9.90
|
10.90
|
10.31
|
10.90
|
52,800
|
|
|
4/28/2022
|
+0.70 / +6.86%
|
10.20
|
11.00
|
10.20
|
10.90
|
10.63
|
10.90
|
21,400
|
|
|
4/27/2022
|
+0.70 / +7.37%
|
9.50
|
10.40
|
9.00
|
10.20
|
9.41
|
10.20
|
19,300
|
|
|
4/26/2022
|
+0.80 / +9.20%
|
9.00
|
9.50
|
8.70
|
9.50
|
9.12
|
9.50
|
18,800
|
|
|
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
|
|
|