|
Closing price on 7/4/2014
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
9,800 |
| Split-adjusted Price |
3.80 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
9,800
|
|
|
7/3/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
8,000
|
|
|
7/2/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
700
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
6,100
|
|
|
6/30/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
6,200
|
|
|
6/27/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
8,700
|
|
|
6/26/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.70
|
3.50
|
200
|
|
|
6/25/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,400
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
3,100
|
|
|
6/23/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.42
|
3.60
|
1,700
|
|
|
6/20/2014
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.70
|
3.40
|
200
|
|
|
6/19/2014
|
+0.10 / +2.86%
|
3.40
|
3.80
|
3.40
|
3.60
|
3.47
|
3.60
|
2,900
|
|
|
6/18/2014
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.44
|
3.50
|
16,800
|
|
|
6/17/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
15,700
|
|
|
6/16/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
300
|
|
|
6/13/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
400
|
|
|
6/12/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
2,400
|
|
|
6/11/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,600
|
|
|
6/10/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
1,700
|
|
|
6/9/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
6,100
|
|
|
6/6/2014
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.35
|
3.50
|
400
|
|
|
6/5/2014
|
-0.10 / -3.03%
|
3.50
|
3.60
|
3.20
|
3.20
|
3.42
|
3.20
|
600
|
|
|
6/4/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
3,600
|
|
|
6/3/2014
|
-0.20 / -5.88%
|
3.70
|
3.70
|
3.20
|
3.20
|
3.33
|
3.20
|
400
|
|
|
6/2/2014
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
11,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
21,000
|
|
|
5/29/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
17,000
|
|
|
5/28/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
6,800
|
|
|
5/27/2014
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.75
|
3.80
|
25,700
|
|
|
5/26/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|