Close Prices Last 3 Months | Price/volumes not adjusted for restructures |
2019-02-18 | Q | PDCO | | 23.13 | | 22.75 | 24.75 |
2019-02-15 | Q | PDCO | 23.19 | 23.30 | 23.04 | 23.13 | | 770,444 | 5,242 | 22.75 | 24.75 |
2019-02-14 | Q | PDCO | 22.69 | 23.21 | 22.65 | 23.13 | 0.31 | 932,773 | 8,746 | 22.40 | 23.19 |
2019-02-13 | Q | PDCO | 22.70 | 22.89 | 22.38 | 22.82 | 0.13 | 463,456 | 6,403 | 22.40 | 23.25 |
2019-02-12 | Q | PDCO | 22.60 | 22.99 | 22.5802 | 22.69 | 0.22 | 420,464 | 4,759 | 22.30 | 23.25 |
2019-02-11 | Q | PDCO | 22.16 | 22.49 | 22.07 | 22.47 | 0.40 | 516,357 | 5,388 | 21.40 | 22.80 |
2019-02-08 | Q | PDCO | 22.69 | 22.80 | 21.79 | 22.07 | -0.74 | 882,941 | 7,260 | 21.40 | 22.08 |
2019-02-07 | Q | PDCO | 23.09 | 23.20 | 22.61 | 22.81 | -0.28 | 614,823 | 5,290 | 22.50 | 23.25 |
2019-02-06 | Q | PDCO | 22.95 | 23.24 | 22.80 | 23.09 | 0.14 | 481,616 | 5,053 | 22.44 | 24.75 |
2019-02-05 | Q | PDCO | 22.59 | 23.10 | 22.59 | 22.95 | 0.40 | 812,661 | 6,496 | 22.44 | 24.75 |
2019-02-04 | Q | PDCO | 22.35 | 22.67 | 22.2001 | 22.55 | 0.19 | 617,958 | 6,537 | 22.10 | 23.20 |
2019-02-01 | Q | PDCO | 22.20 | 22.455 | 21.94 | 22.36 | 0.07 | 809,570 | 6,600 | 21.40 | 22.70 |
2019-01-31 | Q | PDCO | 22.23 | 22.63 | 22.18 | 22.29 | 0.07 | 1,032,504 | 6,982 | 22.35 | 22.90 |
2019-01-30 | Q | PDCO | 22.22 | 22.31 | 21.915 | 22.22 | 0.08 | 760,108 | 6,620 | 21.40 | 22.70 |
2019-01-29 | Q | PDCO | 22.33 | 22.33 | 22.005 | 22.14 | -0.15 | 581,561 | 5,482 | 21.40 | 22.48 |
2019-01-28 | Q | PDCO | 22.19 | 22.39 | 21.91 | 22.29 | | 503,144 | 4,990 | 21.40 | 22.48 |
2019-01-25 | Q | PDCO | 22.08 | 22.46 | 22.0382 | 22.29 | 0.35 | 738,415 | 5,559 | 21.90 | 22.70 |
2019-01-24 | Q | PDCO | 21.98 | 22.15 | 21.74 | 21.94 | -0.07 | 897,666 | 7,101 | 21.40 | 22.50 |
2019-01-23 | Q | PDCO | 22.14 | 22.31 | 21.67 | 22.01 | -0.02 | 883,169 | 6,794 | 21.40 | 22.50 |
2019-01-22 | Q | PDCO | 22.24 | 22.25 | 21.72 | 22.03 | -0.26 | 563,950 | 4,916 | 21.40 | 22.70 |
2019-01-21 | Q | PDCO | 22.20 | 22.43 | 22.09 | 22.29 | 0.14 | 768,680 | 0 | 21.40 | 22.70 |
2019-01-18 | Q | PDCO | 22.20 | 22.43 | 22.09 | 22.29 | 0.14 | 768,680 | 7,239 | 21.40 | 22.70 |
2019-01-17 | Q | PDCO | 22.16 | 22.35 | 21.68 | 22.15 | -0.07 | 1,293,394 | 10,635 | 21.40 | 22.70 |
2019-01-16 | Q | PDCO | 22.19 | 22.59 | 22.18 | 22.22 | 0.09 | 723,008 | 5,997 | 21.92 | 24.78 |
2019-01-15 | Q | PDCO | 21.87 | 22.14 | 21.77 | 22.13 | 0.33 | 745,040 | 6,299 | 21.40 | 22.31 |
2019-01-14 | Q | PDCO | 21.70 | 21.97 | 21.44 | 21.80 | -0.02 | 782,627 | 6,458 | 21.40 | 22.31 |
2019-01-11 | Q | PDCO | 21.60 | 21.89 | 21.47 | 21.82 | 0.21 | 868,198 | 7,318 | 21.40 | 22.31 |
2019-01-10 | Q | PDCO | 20.97 | 21.65 | 20.81 | 21.61 | 0.66 | 1,240,811 | 8,849 | 21.40 | 22.31 |
2019-01-09 | Q | PDCO | 20.71 | 21.22 | 20.63 | 21.21 | 0.60 | 1,293,127 | 8,292 | 20.65 | 21.19 |
2019-01-08 | Q | PDCO | 21.05 | 21.16 | 20.51 | 20.61 | -0.14 | 1,025,548 | 7,992 | 20.00 | 21.40 |
2019-01-07 | Q | PDCO | 20.48 | 21.03 | 20.25 | 20.75 | 0.20 | 1,212,093 | 9,950 | 19.05 | 21.40 |
2019-01-04 | Q | PDCO | 20.09 | 20.65 | 20.09 | 20.55 | 0.64 | 1,135,092 | 9,031 | 19.00 | 22.31 |
2019-01-03 | Q | PDCO | 20.24 | 20.51 | 19.90 | 19.91 | -0.18 | 1,323,484 | 11,244 | 19.85 | 20.70 |
2019-01-02 | Q | PDCO | 19.32 | 20.325 | 19.10 | 20.09 | 0.43 | 2,758,500 | 12,519 | 19.25 | 20.34 |
2019-01-01 | Q | PDCO | 19.94 | 20.03 | 19.00 | 19.66 | -0.21 | 1,544,058 | 0 | 18.66 | 20.34 |
2018-12-31 | Q | PDCO | 19.94 | 20.03 | 19.00 | 19.66 | -0.21 | 1,544,058 | 11,159 | 18.66 | 20.34 |
2018-12-28 | Q | PDCO | 19.82 | 20.25 | 19.67 | 19.87 | 0.22 | 980,108 | 8,071 | 19.50 | 20.34 |
2018-12-27 | Q | PDCO | 19.73 | 19.73 | 18.94 | 19.65 | -0.32 | 1,815,598 | 15,107 | 18.66 | 20.34 |
2018-12-26 | Q | PDCO | 19.43 | 19.98 | 19.06 | 19.97 | 0.63 | 878,706 | 7,038 | 18.66 | 24.20 |
2018-12-25 | Q | PDCO | 19.77 | 19.81 | 19.28 | 19.34 | -0.45 | 459,553 | 0 | 18.66 | 20.00 |
2018-12-24 | Q | PDCO | 19.77 | 19.81 | 19.28 | 19.34 | -0.45 | 459,553 | 4,075 | 18.66 | 20.00 |
2018-12-21 | Q | PDCO | 20.19 | 20.52 | 19.76 | 19.79 | -0.44 | 2,452,725 | 11,423 | 18.66 | 24.20 |
2018-12-20 | Q | PDCO | 20.70 | 20.99 | 19.92 | 20.23 | -0.58 | 1,250,412 | 11,353 | 20.10 | 24.20 |
2018-12-19 | Q | PDCO | 21.51 | 21.69 | 20.63 | 20.81 | -0.68 | 1,545,221 | 14,442 | 19.95 | 22.00 |
2018-12-18 | Q | PDCO | 21.99 | 22.14 | 21.445 | 21.49 | -0.27 | 1,515,651 | 12,305 | 21.00 | 23.00 |
2018-12-17 | Q | PDCO | 21.44 | 22.04 | 21.2331 | 21.76 | 0.16 | 1,811,381 | 15,554 | 21.76 | 23.25 |
2018-12-14 | Q | PDCO | 22.61 | 22.61 | 21.54 | 21.60 | -1.14 | 1,009,579 | 9,465 | 21.00 | 24.50 |
2018-12-13 | Q | PDCO | 23.33 | 23.375 | 22.65 | 22.74 | -0.53 | 1,078,875 | 8,837 | 22.50 | 24.50 |
2018-12-12 | Q | PDCO | 23.16 | 23.71 | 22.93 | 23.27 | 0.33 | 1,525,997 | 12,447 | 22.50 | 24.50 |
2018-12-11 | Q | PDCO | 22.83 | 23.34 | 22.34 | 22.94 | 0.40 | 2,297,841 | 16,869 | 22.00 | 24.50 |
2018-12-10 | Q | PDCO | 22.84 | 23.18 | 22.46 | 22.54 | -0.33 | 2,764,640 | 17,798 | 22.25 | 24.50 |
2018-12-07 | Q | PDCO | 23.02 | 23.305 | 22.41 | 22.87 | -0.22 | 2,507,895 | 20,057 | 22.50 | 24.50 |
2018-12-06 | Q | PDCO | 26.37 | 26.37 | 22.83 | 23.09 | -1.48 | 4,749,035 | 37,996 | 22.00 | 24.15 |
2018-12-05 | Q | PDCO | 25.54 | 25.59 | 24.40 | 24.57 | -0.86 | 2,227,365 | 0 | 22.00 | 27.00 |
2018-12-04 | Q | PDCO | 25.54 | 25.59 | 24.40 | 24.57 | -0.86 | 2,227,365 | 17,295 | 22.00 | 27.00 |
2018-12-03 | Q | PDCO | 25.43 | 25.52 | 24.90 | 25.43 | 0.06 | 1,519,100 | 10,671 | 24.75 | 27.00 |
2018-11-30 | Q | PDCO | 24.68 | 25.49 | 24.42 | 25.37 | 0.81 | 2,131,835 | 15,293 | 21.00 | 25.50 |
2018-11-29 | Q | PDCO | 24.49 | 24.82 | 23.81 | 24.56 | -0.10 | 1,983,478 | 13,261 | 21.00 | 24.82 |
2018-11-28 | Q | PDCO | 25.49 | 25.49 | 23.60 | 24.66 | -1.50 | 4,355,595 | 29,566 | 23.88 | 24.24 |
2018-11-27 | Q | PDCO | 25.09 | 26.60 | 25.09 | 26.16 | 0.88 | 2,562,676 | 18,963 | 26.00 | 27.00 |
2018-11-26 | Q | PDCO | 25.14 | 25.41 | 24.875 | 25.28 | 0.44 | 1,607,135 | 13,719 | 21.00 | 25.50 |
2018-11-23 | Q | PDCO | 25.14 | 25.42 | 24.82 | 24.84 | -0.37 | 705,052 | 6,413 | 24.50 | 26.00 |
2018-11-22 | Q | PDCO | 24.87 | 25.46 | 24.605 | 25.21 | 0.34 | 980,822 | 0 | 21.00 | 26.00 |
2018-11-21 | Q | PDCO | 24.87 | 25.46 | 24.605 | 25.21 | 0.34 | 980,822 | 8,630 | 21.00 | 26.00 |
2018-11-20 | Q | PDCO | 25.52 | 25.69 | 24.55 | 24.87 | -0.83 | 1,198,175 | 11,154 | 21.00 | 26.00 |
2018-11-19 | Q | PDCO | 25.70 | 25.90 | 25.39 | 25.70 | 0.11 | 1,009,273 | 8,180 | 25.00 | 26.00 |