|
Closing price on 9/9/2010
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
227,900 |
| Split-adjusted Price |
14.90 |
|
|
PDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.70 / +4.93%
|
14.70
|
14.90
|
14.20
|
14.90
|
14.81
|
14.90
|
227,900
|
|
|
9/8/2010
|
-0.10 / -0.70%
|
15.00
|
15.00
|
13.50
|
14.20
|
14.01
|
14.20
|
344,100
|
|
|
9/7/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.60
|
14.30
|
14.22
|
14.30
|
358,600
|
|
|
9/6/2010
|
+0.70 / +5.51%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
23,100
|
|
|
9/1/2010
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.00
|
12.70
|
12.59
|
12.70
|
258,300
|
|
|
8/31/2010
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.91
|
12.00
|
88,100
|
|
|
8/30/2010
|
+0.70 / +6.60%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.29
|
11.30
|
78,400
|
|
|
8/27/2010
|
-0.50 / -4.50%
|
10.80
|
11.10
|
10.40
|
10.60
|
10.58
|
10.60
|
137,500
|
|
|
8/26/2010
|
-0.20 / -1.77%
|
11.00
|
11.70
|
10.60
|
11.10
|
11.06
|
11.10
|
183,500
|
|
|
8/25/2010
|
-0.80 / -6.61%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.34
|
11.30
|
59,300
|
|
|
8/24/2010
|
-0.70 / -5.47%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.12
|
12.10
|
156,700
|
|
|
8/23/2010
|
-0.60 / -4.48%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.96
|
12.80
|
34,000
|
|
|
8/20/2010
|
0.00 / 0.00%
|
13.60
|
13.70
|
12.70
|
13.40
|
13.22
|
13.40
|
96,000
|
|
|
8/19/2010
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.00
|
13.40
|
13.49
|
13.40
|
54,800
|
|
|
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
|
|
|