Stockwatch

Mobile Old Site Home Daily Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

06:59:39 EDT Sat 20 Apr 2019

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2019-04-19	Q	PDCO	20.90	21.39	20.84	21.34	0.34	0	0	19.48	21.92
2019-04-18	Q	PDCO	20.90	21.39	20.84	21.34	0.34	1,032,000	7,334	19.48	21.92
2019-04-17	Q	PDCO	21.84	21.85	20.85	21.00	-0.70	1,064,450	9,180	21.00	21.92
2019-04-16	Q	PDCO	21.76	21.83	21.42	21.70	-0.01	730,119	5,835	21.29	21.93
2019-04-15	Q	PDCO	21.77	21.84	21.6083	21.71	0.02	446,766	4,471	21.29	21.93
2019-04-12	Q	PDCO	21.65	21.85	21.49	21.69	0.18	437,664	4,076	21.29	21.93
2019-04-11	Q	PDCO	21.81	21.96	21.46	21.51	-0.21	575,420	4,789	21.29	21.99
2019-04-10	Q	PDCO	22.11	22.2156	21.8175	21.98	-0.08	1,044,047	6,410	21.97	23.50
2019-04-09	Q	PDCO	22.25	22.34	22.02	22.06	-0.21	470,661	3,967	21.80	23.50
2019-04-08	Q	PDCO	22.38	22.38	22.00	22.27	-0.19	836,555	6,088	21.80	23.50
2019-04-05	Q	PDCO	22.30	22.72	22.22	22.46	0.28	890,904	6,394	21.80	23.50
2019-04-04	Q	PDCO	21.98	22.27	21.81	22.18	0.24	505,057	4,337	21.80	23.70
2019-04-03	Q	PDCO	22.07	22.28	21.82	21.94	0.01	568,836	5,136	21.70	23.70
2019-04-02	Q	PDCO	22.19	22.19	21.75	21.93	-0.28	1,038,091	6,391	21.55	21.90
2019-04-01	Q	PDCO	21.97	22.26	21.89	22.21	0.36	649,874	6,718	21.55	23.70
2019-03-29	Q	PDCO	21.68	21.87	21.53	21.85	0.31	622,393	5,192	19.74	22.00
2019-03-28	Q	PDCO	21.63	21.93	21.44	21.54	-0.09	597,954	4,980	19.74	22.00
2019-03-27	Q	PDCO	21.84	21.96	21.39	21.63	-0.21	625,744	5,597	19.74	22.00
2019-03-26	Q	PDCO	21.66	22.07	21.66	21.84	0.21	770,873	6,189	19.74	22.20
2019-03-25	Q	PDCO	22.22	22.22	21.235	21.63	-0.65	1,750,389	11,289	20.75	22.70
2019-03-22	Q	PDCO	22.75	22.95	22.26	22.28	-0.53	851,655	6,995	21.65	23.70
2019-03-21	Q	PDCO	22.16	22.89	22.11	22.81	0.63	917,862	8,283	21.65	23.70
2019-03-20	Q	PDCO	22.57	22.68	22.04	22.18	-0.36	889,820	6,567	21.40	22.70
2019-03-19	Q	PDCO	22.47	22.91	22.45	22.54	0.18	599,997	5,986	22.30	24.25
2019-03-18	Q	PDCO	22.39	22.575	22.20	22.36	0.03	758,704	6,183	22.20	22.39
2019-03-15	Q	PDCO	22.29	22.71	22.22	22.33	-0.06	1,392,882	7,555	22.10	24.25
2019-03-14	Q	PDCO	22.53	22.71	22.31	22.39	-0.13	899,528	7,494	21.40	24.25
2019-03-13	Q	PDCO	22.29	22.625	22.20	22.52	0.41	985,110	7,335	22.00	24.25
2019-03-12	Q	PDCO	22.30	22.53	22.08	22.11	-0.12	741,229	9,080	21.60	24.25
2019-03-11	Q	PDCO	21.77	22.24	21.72	22.23	0.63	1,165,584	11,647	21.40	24.25
2019-03-08	Q	PDCO	21.59	21.865	21.43	21.60	-0.09	1,046,208	10,368	21.40	24.25
2019-03-07	Q	PDCO	21.92	22.02	21.61	21.69	-0.22	796,883	7,846	21.40	24.25
2019-03-06	Q	PDCO	22.76	22.76	21.79	21.91	-0.79	972,297	9,750	21.40	24.25
2019-03-05	Q	PDCO	23.07	23.24	22.59	22.70	-0.36	927,081	8,527	21.40	25.50
2019-03-04	Q	PDCO	23.22	23.42	22.525	23.06	-0.09	1,673,905	15,894	21.40	25.90
2019-03-01	Q	PDCO	22.66	23.82	22.66	23.15	0.60	2,189,826	23,115	23.00	25.50
2019-02-28	Q	PDCO	22.99	23.37	21.73	22.55	0.19	2,240,304	19,572	22.00	23.25
2019-02-27	Q	PDCO	22.09	22.43	22.04	22.36	0.25	1,255,285	11,655	21.40	23.25
2019-02-26	Q	PDCO	22.41	22.71	22.11	22.11	-0.30	978,114	9,299	21.40	22.85
2019-02-25	Q	PDCO	22.44	22.67	22.34	22.41	0.01	919,522	5,897	21.40	22.95
2019-02-22	Q	PDCO	22.12	22.48	21.93	22.40	0.35	637,305	6,838	21.40	22.95
2019-02-21	Q	PDCO	22.87	23.07	21.965	22.05	-0.80	1,211,785	13,353	20.16	23.00
2019-02-20	Q	PDCO	22.81	22.90	22.065	22.85	-0.75	1,636,473	11,625	21.75	23.25
2019-02-19	Q	PDCO	23.17	23.63	23.045	23.60	0.47	555,975	5,683	23.10	24.75
2019-02-18	Q	PDCO	23.19	23.30	23.04	23.13		0	0	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