|
Closing price on 7/27/2010
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
17.20 |
| Volume |
162,100 |
| Split-adjusted Price |
17.70 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
+0.40 / +2.31%
|
17.50
|
18.20
|
17.20
|
17.70
|
17.60
|
17.70
|
162,100
|
|
|
7/26/2010
|
-0.70 / -3.89%
|
17.50
|
17.90
|
16.80
|
17.30
|
17.11
|
17.30
|
247,400
|
|
|
7/23/2010
|
-0.60 / -3.23%
|
19.50
|
19.50
|
17.50
|
18.00
|
17.86
|
18.00
|
127,800
|
|
|
7/22/2010
|
+0.70 / +3.91%
|
18.00
|
19.10
|
18.00
|
18.60
|
18.84
|
18.60
|
311,700
|
|
|
7/21/2010
|
-1.00 / -5.29%
|
18.40
|
18.40
|
17.70
|
17.90
|
17.87
|
17.90
|
499,500
|
|
|
7/20/2010
|
-1.10 / -5.50%
|
20.90
|
21.00
|
18.60
|
18.90
|
19.00
|
18.90
|
389,400
|
|
|
7/19/2010
|
+1.30 / +6.95%
|
19.90
|
20.00
|
18.70
|
20.00
|
19.91
|
20.00
|
703,200
|
|
|
7/16/2010
|
+1.10 / +6.25%
|
18.60
|
18.70
|
18.00
|
18.70
|
18.67
|
18.70
|
323,500
|
|
|
7/15/2010
|
+1.00 / +6.02%
|
16.40
|
17.60
|
16.40
|
17.60
|
17.53
|
17.60
|
833,900
|
|
|
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
|
|
|