|
Closing price on 6/21/2010
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
380,200 |
| Split-adjusted Price |
16.90 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.89
|
16.90
|
380,200
|
|
|
6/18/2010
|
+1.10 / +7.43%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.76
|
15.90
|
552,400
|
|
|
6/17/2010
|
-0.50 / -3.27%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.90
|
14.80
|
178,800
|
|
|
6/16/2010
|
+0.30 / +2.00%
|
15.20
|
15.80
|
14.90
|
15.30
|
15.38
|
15.30
|
168,600
|
|
|
6/15/2010
|
-0.60 / -3.85%
|
15.10
|
15.60
|
14.70
|
15.00
|
15.01
|
15.00
|
211,200
|
|
|
6/14/2010
|
+0.50 / +3.31%
|
15.70
|
15.90
|
15.30
|
15.60
|
15.60
|
15.60
|
134,500
|
|
|
6/11/2010
|
+1.00 / +7.09%
|
14.60
|
15.10
|
14.50
|
15.10
|
14.95
|
15.10
|
354,600
|
|
|
6/10/2010
|
+0.40 / +2.92%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.18
|
14.10
|
73,100
|
|
|
6/9/2010
|
-0.30 / -2.14%
|
14.00
|
14.50
|
13.70
|
13.70
|
14.07
|
13.70
|
162,400
|
|
|
6/8/2010
|
+0.10 / +0.72%
|
13.10
|
14.20
|
13.10
|
14.00
|
13.74
|
14.00
|
157,500
|
|
|
6/7/2010
|
-1.00 / -6.71%
|
13.90
|
14.20
|
13.90
|
13.90
|
13.93
|
13.90
|
199,000
|
|
|
6/4/2010
|
-0.90 / -5.70%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.90
|
14.90
|
402,400
|
|
|
6/3/2010
|
+0.30 / +1.94%
|
16.00
|
16.30
|
15.40
|
15.80
|
15.90
|
15.80
|
128,900
|
|
|
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
|
|
|