|
Closing price on 8/28/2014
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
5,500 |
| Split-adjusted Price |
4.10 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
5,500
|
|
|
8/27/2014
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.93
|
4.00
|
65,900
|
|
|
8/26/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.95
|
4.10
|
41,300
|
|
|
8/25/2014
|
+0.10 / +2.56%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.95
|
4.00
|
39,600
|
|
|
8/22/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.77
|
3.90
|
11,600
|
|
|
8/21/2014
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.73
|
3.80
|
8,900
|
|
|
8/20/2014
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.70
|
5,900
|
|
|
8/19/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
15,600
|
|
|
8/18/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
21,900
|
|
|
8/15/2014
|
+0.10 / +2.78%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.72
|
3.70
|
22,100
|
|
|
8/14/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.67
|
3.60
|
8,300
|
|
|
8/13/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
26,200
|
|
|
8/12/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
1,800
|
|
|
8/8/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,000
|
|
|
8/7/2014
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
11,400
|
|
|
8/6/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
9,200
|
|
|
8/5/2014
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
2,200
|
|
|
8/4/2014
|
-0.10 / -2.78%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
6,200
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
7/31/2014
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
4,600
|
|
|
7/30/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,700
|
|
|
7/29/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
5,100
|
|
|
7/28/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
15,200
|
|
|
7/25/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.63
|
3.70
|
2,700
|
|
|
7/24/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,500
|
|
|
7/23/2014
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.59
|
3.60
|
14,500
|
|
|
7/22/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
3,100
|
|
|
7/21/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
7/18/2014
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|