|
Closing price on 8/2/2012
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
1,100 |
| Split-adjusted Price |
3.50 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,100
|
|
|
8/1/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
21,700
|
|
|
7/31/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
7/30/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|
7/27/2012
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.61
|
3.70
|
6,700
|
|
|
7/26/2012
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.63
|
3.60
|
73,000
|
|
|
7/25/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/24/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
8,100
|
|
|
7/23/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.78
|
3.80
|
1,300
|
|
|
7/20/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.76
|
3.80
|
20,700
|
|
|
7/19/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
65,000
|
|
|
7/18/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.24
|
3.40
|
5,700
|
|
|
7/17/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
9,700
|
|
|
7/16/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
10,700
|
|
|
7/13/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
1,800
|
|
|
7/12/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
27,100
|
|
|
7/11/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
7/10/2012
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
5,700
|
|
|
7/9/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
7/6/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
21,500
|
|
|
7/5/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
20,600
|
|
|
7/4/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
21,700
|
|
|
7/3/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10,000
|
|
|
7/2/2012
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
10,000
|
|
|
6/29/2012
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.41
|
3.60
|
4,400
|
|
|
6/28/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
1,300
|
|
|
6/27/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,000
|
|
|
6/26/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
12,600
|
|
|
6/25/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
3,500
|
|
|
6/22/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,700
|
|
|