|
Closing price on 7/14/2010
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
123,400 |
| Split-adjusted Price |
16.60 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2010
|
-0.20 / -1.19%
|
17.10
|
17.20
|
16.20
|
16.60
|
16.48
|
16.60
|
123,400
|
|
|
7/13/2010
|
+0.80 / +5.00%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.80
|
16.80
|
99,300
|
|
|
7/12/2010
|
-0.20 / -1.23%
|
15.10
|
16.50
|
15.10
|
16.00
|
15.99
|
16.00
|
134,800
|
|
|
7/9/2010
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.22
|
16.20
|
139,000
|
|
|
7/8/2010
|
+0.20 / +1.23%
|
17.00
|
17.00
|
16.00
|
16.40
|
16.48
|
16.40
|
92,200
|
|
|
7/7/2010
|
-0.50 / -2.99%
|
17.10
|
17.20
|
15.90
|
16.20
|
16.40
|
16.20
|
146,500
|
|
|
7/6/2010
|
-0.90 / -5.11%
|
18.20
|
18.20
|
16.60
|
16.70
|
16.87
|
16.70
|
77,600
|
|
|
7/5/2010
|
+0.80 / +4.76%
|
17.00
|
17.60
|
16.70
|
17.60
|
17.43
|
17.60
|
329,700
|
|
|
7/2/2010
|
+0.60 / +3.70%
|
16.70
|
16.80
|
16.10
|
16.80
|
16.46
|
16.80
|
97,000
|
|
|
7/1/2010
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.80
|
16.20
|
16.11
|
16.20
|
80,700
|
|
|
6/30/2010
|
-0.50 / -2.98%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.01
|
16.30
|
235,000
|
|
|
6/29/2010
|
-0.60 / -3.45%
|
17.10
|
17.70
|
16.30
|
16.80
|
16.93
|
16.80
|
260,700
|
|
|
6/28/2010
|
+0.30 / +1.75%
|
18.60
|
18.60
|
17.00
|
17.40
|
17.46
|
17.40
|
124,100
|
|
|
6/25/2010
|
-0.70 / -3.93%
|
18.00
|
18.10
|
16.80
|
17.10
|
17.41
|
17.10
|
342,200
|
|
|
6/24/2010
|
+0.20 / +1.14%
|
17.90
|
18.00
|
17.00
|
17.80
|
17.96
|
17.80
|
642,400
|
|
|
6/23/2010
|
+1.30 / +7.98%
|
16.00
|
17.60
|
15.50
|
17.60
|
16.92
|
17.60
|
533,400
|
|
|
6/22/2010
|
-0.60 / -3.55%
|
17.50
|
17.50
|
16.00
|
16.30
|
16.51
|
16.30
|
308,700
|
|
|
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
|
|
|