|
Closing price on 9/30/2015
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
2,000 |
| Split-adjusted Price |
6.60 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,000
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/25/2015
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,000
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
595,400
|
|
|
9/23/2015
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.40
|
6.80
|
2,300
|
|
|
9/22/2015
|
+0.30 / +4.92%
|
6.10
|
6.70
|
6.10
|
6.40
|
6.61
|
6.40
|
3,500
|
|
|
9/21/2015
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
9/18/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
|
9/16/2015
|
-0.50 / -7.25%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.39
|
6.40
|
1,300
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
9/9/2015
|
-0.10 / -1.43%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.41
|
6.90
|
1,700
|
|
|
9/8/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
9/4/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
9/3/2015
|
+0.40 / +6.06%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.09
|
7.00
|
7,900
|
|
|
9/1/2015
|
-0.70 / -9.59%
|
7.30
|
7.50
|
6.60
|
6.60
|
7.39
|
6.60
|
3,200
|
|
|
8/31/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
8/28/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
8/27/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
8/26/2015
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
8/25/2015
|
+0.50 / +7.69%
|
5.90
|
7.00
|
5.90
|
7.00
|
5.90
|
7.00
|
200
|
|
|
8/24/2015
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
8/21/2015
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
8/20/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
8/19/2015
|
+0.50 / +7.69%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.71
|
7.00
|
7,200
|
|
|