|
Closing price on 9/27/2022
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
3,300 |
| Split-adjusted Price |
6.30 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.80 / +14.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
3,300
|
|
|
9/26/2022
|
0.00 / 0.00%
|
5.30
|
6.40
|
5.10
|
6.00
|
5.50
|
6.00
|
3,600
|
|
|
9/23/2022
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.00
|
6.40
|
13,400
|
|
|
9/22/2022
|
-0.40 / -6.67%
|
6.00
|
6.40
|
5.60
|
5.60
|
6.00
|
5.60
|
15,300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,900
|
|
|
9/20/2022
|
+0.50 / +8.33%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.00
|
6.50
|
9,200
|
|
|
9/19/2022
|
-0.50 / -7.81%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.00
|
5.90
|
1,400
|
|
|
9/16/2022
|
+0.10 / +1.59%
|
6.40
|
7.10
|
6.10
|
6.40
|
6.40
|
6.40
|
9,300
|
|
|
9/15/2022
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.00
|
6.30
|
6.30
|
6.30
|
6,500
|
|
|
9/14/2022
|
-0.10 / -1.49%
|
6.80
|
7.40
|
5.90
|
6.60
|
6.70
|
6.60
|
8,700
|
|
|
9/13/2022
|
+0.80 / +13.56%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
27,900
|
|
|
9/12/2022
|
-0.60 / -9.09%
|
6.60
|
6.60
|
5.80
|
6.00
|
5.90
|
6.00
|
17,200
|
|
|
9/9/2022
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
7,700
|
|
|
9/8/2022
|
-0.10 / -1.52%
|
6.70
|
6.70
|
5.70
|
6.50
|
6.40
|
6.50
|
4,300
|
|
|
9/7/2022
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.60
|
6.70
|
4,200
|
|
|
9/6/2022
|
-0.60 / -8.82%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.40
|
6.20
|
5,900
|
|
|
9/5/2022
|
0.00 / 0.00%
|
7.40
|
7.60
|
6.20
|
6.80
|
6.80
|
6.80
|
4,400
|
|
|
8/31/2022
|
+0.20 / +2.99%
|
6.60
|
7.10
|
6.50
|
6.90
|
6.80
|
6.90
|
10,100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.50
|
6.70
|
6.70
|
6.70
|
5,900
|
|
|
8/29/2022
|
-0.90 / -12.50%
|
6.70
|
7.00
|
6.30
|
6.30
|
6.70
|
6.30
|
18,100
|
|
|
8/26/2022
|
-0.20 / -2.86%
|
6.80
|
7.40
|
6.80
|
6.80
|
7.20
|
6.80
|
14,800
|
|
|
8/25/2022
|
+0.10 / +1.41%
|
6.60
|
7.40
|
6.60
|
7.20
|
7.00
|
7.20
|
1,600
|
|
|
8/24/2022
|
+0.60 / +8.70%
|
7.50
|
7.60
|
6.90
|
7.50
|
7.10
|
7.50
|
25,600
|
|
|
8/23/2022
|
+0.10 / +1.47%
|
6.10
|
7.30
|
6.10
|
6.90
|
6.90
|
6.90
|
2,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.80
|
6.90
|
5,700
|
|
|
8/19/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.90
|
6.90
|
14,200
|
|
|
8/18/2022
|
-0.10 / -1.37%
|
7.30
|
7.40
|
6.60
|
7.20
|
7.00
|
7.20
|
8,200
|
|
|
8/17/2022
|
-0.90 / -11.39%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.30
|
7.00
|
28,100
|
|
|
8/16/2022
|
-0.70 / -8.14%
|
8.10
|
8.90
|
7.40
|
7.90
|
7.90
|
7.90
|
17,500
|
|
|
8/15/2022
|
+0.60 / +7.23%
|
8.30
|
9.50
|
7.50
|
8.90
|
8.60
|
8.90
|
37,800
|
|
|