|
Closing price on 6/2/2010
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
136,900 |
| Split-adjusted Price |
15.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
+0.20 / +1.31%
|
15.30
|
15.60
|
14.80
|
15.50
|
15.27
|
15.50
|
136,900
|
|
|
6/1/2010
|
-0.90 / -5.56%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.19
|
15.30
|
402,600
|
|
|
5/31/2010
|
+0.90 / +5.88%
|
16.30
|
16.30
|
15.00
|
16.20
|
16.06
|
16.20
|
961,400
|
|
|
5/28/2010
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7,300
|
|
|
5/27/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
23,900
|
|
|
5/26/2010
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13,800
|
|
|
5/25/2010
|
+0.80 / +6.25%
|
12.00
|
13.60
|
12.00
|
13.60
|
12.55
|
13.60
|
1,192,300
|
|
|
5/24/2010
|
-0.90 / -6.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
25,900
|
|
|
5/21/2010
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
26,100
|
|
|
5/20/2010
|
-1.00 / -6.37%
|
14.70
|
15.70
|
14.70
|
14.70
|
14.75
|
14.70
|
211,900
|
|
|
5/19/2010
|
-0.90 / -5.42%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
33,300
|
|
|
5/18/2010
|
-1.40 / -7.78%
|
18.00
|
18.50
|
16.60
|
16.60
|
16.80
|
16.60
|
165,400
|
|
|
5/17/2010
|
-1.00 / -5.26%
|
17.70
|
19.00
|
17.70
|
18.00
|
17.78
|
18.00
|
1,429,600
|
|
|
5/14/2010
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9,400
|
|
|
5/13/2010
|
-1.50 / -6.85%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1,400
|
|
|
5/12/2010
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1,100
|
|
|
5/11/2010
|
-1.70 / -6.75%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8,300
|
|
|
5/10/2010
|
-2.00 / -7.35%
|
25.20
|
26.00
|
25.20
|
25.20
|
25.21
|
25.20
|
29,100
|
|
|
5/7/2010
|
+1.70 / +6.67%
|
27.20
|
27.20
|
25.50
|
27.20
|
27.04
|
27.20
|
745,100
|
|
|
5/6/2010
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
83,300
|
|
|
5/5/2010
|
+1.50 / +6.58%
|
24.10
|
24.30
|
21.40
|
24.30
|
23.87
|
24.30
|
1,211,400
|
|
|
5/4/2010
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
22.80
|
272,500
|
|
|
4/29/2010
|
+1.30 / +6.47%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.40
|
21.40
|
350,100
|
|
|
4/28/2010
|
+1.10 / +5.79%
|
20.00
|
20.10
|
19.00
|
20.10
|
19.97
|
20.10
|
212,300
|
|
|
4/27/2010
|
+1.40 / +7.95%
|
17.40
|
19.00
|
16.80
|
19.00
|
18.80
|
19.00
|
664,800
|
|
|
4/26/2010
|
-0.60 / -3.30%
|
19.00
|
19.60
|
17.50
|
17.60
|
17.78
|
17.60
|
389,200
|
|
|
4/22/2010
|
+0.10 / +0.55%
|
19.30
|
19.30
|
16.90
|
18.20
|
18.82
|
18.20
|
973,900
|
|
|
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
|
|
|