|
Closing price on 6/18/2015
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
5,500 |
| Split-adjusted Price |
6.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,500
|
|
|
6/17/2015
|
-0.20 / -2.78%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.64
|
7.00
|
7,300
|
|
|
6/16/2015
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.49
|
7.20
|
8,000
|
|
|
6/15/2015
|
+0.50 / +6.76%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.32
|
7.90
|
3,100
|
|
|
6/12/2015
|
+0.50 / +7.25%
|
6.40
|
7.50
|
6.40
|
7.40
|
7.25
|
7.40
|
16,470
|
|
|
6/11/2015
|
-0.40 / -5.48%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.70
|
6.90
|
3,500
|
|
|
6/10/2015
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
12,200
|
|
|
6/9/2015
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
17,200
|
|
|
6/8/2015
|
+0.60 / +7.14%
|
7.60
|
9.00
|
7.60
|
9.00
|
7.95
|
9.00
|
22,600
|
|
|
6/5/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.60
|
8.40
|
7.90
|
8.40
|
5,400
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.42
|
8.40
|
5,400
|
|
|
6/3/2015
|
+0.60 / +7.69%
|
7.80
|
8.50
|
7.80
|
8.40
|
8.31
|
8.40
|
38,400
|
|
|
6/2/2015
|
+0.70 / +9.86%
|
6.80
|
7.80
|
6.40
|
7.80
|
7.10
|
7.80
|
61,900
|
|
|
6/1/2015
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.90
|
7.10
|
118,900
|
|
|
5/29/2015
|
+0.20 / +3.08%
|
7.10
|
7.10
|
5.90
|
6.70
|
6.19
|
6.70
|
14,600
|
|
|
5/28/2015
|
-0.60 / -8.45%
|
6.40
|
6.90
|
6.40
|
6.50
|
6.73
|
6.50
|
4,500
|
|
|
5/27/2015
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.40
|
7.10
|
6.72
|
7.10
|
405,200
|
|
|
5/26/2015
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
7.00
|
4,600
|
|
|
5/25/2015
|
+0.20 / +3.03%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.54
|
6.80
|
35,900
|
|
|
5/22/2015
|
0.00 / 0.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.16
|
6.60
|
7,444,456
|
|
|
5/21/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
13,100
|
|
|
5/20/2015
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.05
|
6.60
|
14,500
|
|
|
5/19/2015
|
+0.20 / +3.45%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
61,000
|
|
|
5/18/2015
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.94
|
5.80
|
227,100
|
|
|
5/15/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.93
|
5.90
|
50,400
|
|
|
5/14/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
41,200
|
|
|
5/13/2015
|
+0.30 / +5.17%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.99
|
6.10
|
39,900
|
|
|
5/12/2015
|
+0.10 / +1.75%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.58
|
5.80
|
19,000
|
|
|
5/11/2015
|
-0.30 / -5.00%
|
5.70
|
6.00
|
5.70
|
5.70
|
5.97
|
5.70
|
11,900
|
|
|
5/8/2015
|
+0.30 / +5.26%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.91
|
6.00
|
17,400
|
|
|