|
Closing price on 8/18/2010
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
71,800 |
| Split-adjusted Price |
13.60 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.70 / -4.90%
|
14.40
|
14.40
|
13.50
|
13.60
|
13.70
|
13.60
|
71,800
|
|
|
8/17/2010
|
-0.10 / -0.69%
|
15.00
|
15.20
|
14.00
|
14.30
|
14.36
|
14.30
|
111,800
|
|
|
8/16/2010
|
+0.70 / +5.11%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.31
|
14.40
|
98,300
|
|
|
8/13/2010
|
+0.40 / +3.01%
|
13.40
|
13.90
|
13.00
|
13.70
|
13.46
|
13.70
|
148,300
|
|
|
8/12/2010
|
-1.20 / -8.28%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.37
|
13.30
|
115,800
|
|
|
8/11/2010
|
+0.50 / +3.57%
|
14.40
|
14.50
|
13.80
|
14.50
|
14.18
|
14.50
|
143,300
|
|
|
8/10/2010
|
-0.80 / -5.41%
|
14.20
|
14.50
|
13.80
|
14.00
|
13.92
|
14.00
|
193,900
|
|
|
8/9/2010
|
-1.10 / -6.92%
|
15.80
|
15.80
|
14.70
|
14.80
|
14.83
|
14.80
|
163,200
|
|
|
8/6/2010
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.69
|
15.90
|
89,500
|
|
|
8/5/2010
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.60
|
15.90
|
15.94
|
15.90
|
111,500
|
|
|
8/4/2010
|
-0.60 / -3.68%
|
16.20
|
16.50
|
15.50
|
15.70
|
15.82
|
15.70
|
190,900
|
|
|
8/3/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.47
|
16.30
|
129,600
|
|
|
8/2/2010
|
-1.00 / -5.78%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.69
|
16.30
|
118,400
|
|
|
7/30/2010
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.16
|
17.30
|
139,500
|
|
|
7/29/2010
|
+0.60 / +3.59%
|
16.40
|
17.50
|
16.40
|
17.30
|
17.13
|
17.30
|
129,000
|
|
|
7/28/2010
|
-1.00 / -5.65%
|
17.60
|
17.60
|
16.60
|
16.70
|
16.78
|
16.70
|
260,000
|
|
|
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
|
|
|