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

17:18:12 EDT Mon 19 Aug 2019

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Save

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2019-08-19	Q	PDCO	17.17	17.58	16.90	17.49	0.66	1,838,538	11,253	16.50	21.10
2019-08-16	Q	PDCO	16.74	16.985	16.73	16.83	0.18	1,049,757	6,775	16.00	16.80
2019-08-15	Q	PDCO	16.98	17.08	16.40	16.65	-0.27	906,647	9,180	16.00	17.00
2019-08-14	Q	PDCO	17.47	17.50	16.74	16.92	-0.72	1,693,347	14,459	16.25	17.80
2019-08-13	Q	PDCO	18.05	18.225	17.57	17.64	-0.47	1,067,549	9,350	17.50	18.00
2019-08-12	Q	PDCO	18.26	18.415	18.09	18.11	-0.19	748,265	6,208	16.00	22.40
2019-08-09	Q	PDCO	18.21	18.43	18.10	18.30	-0.02	685,148	7,166	16.00	18.60
2019-08-08	Q	PDCO	18.03	18.38	17.58	18.32	0.40	1,143,140	8,525	16.00	18.60
2019-08-07	Q	PDCO	17.70	17.9899	17.35	17.92	0.04	1,682,704	11,018	16.00	18.60
2019-08-06	Q	PDCO	18.49	18.545	17.70	17.88	-0.65	1,303,340	10,829	16.00	18.60
2019-08-05	Q	PDCO	19.01	19.145	18.28	18.53	-0.71	1,232,153	10,781	16.00	18.60
2019-08-02	Q	PDCO	19.94	19.94	19.025	19.24	-0.17	1,272,320	8,125	18.69	21.78
2019-08-01	Q	PDCO	19.81	19.95	19.35	19.41	-0.39	949,663	8,134	18.69	21.78
2019-07-31	Q	PDCO	20.12	20.34	19.50	19.80	-0.25	1,106,866	9,685	18.69	21.78
2019-07-30	Q	PDCO	19.65	20.13	19.52	20.05	0.33	2,209,525	10,762	18.69	21.78
2019-07-29	Q	PDCO	19.65	19.77	19.47	19.72	0.11	1,080,211	8,803	19.60	21.78
2019-07-26	Q	PDCO	19.40	19.63	19.2702	19.61	0.23	694,089	5,653	19.30	21.78
2019-07-25	Q	PDCO	19.65	19.805	19.14	19.38	-0.29	2,204,583	14,029	18.69	21.78
2019-07-24	Q	PDCO	19.80	20.12	19.48	19.67	-0.20	1,883,810	12,144	19.66	21.78
2019-07-23	Q	PDCO	19.91	20.22	19.69	19.87	0.12	1,703,847	9,579	18.69	21.78
2019-07-22	Q	PDCO	20.35	20.3941	19.67	19.75	-0.53	1,607,960	10,015	18.69	21.78
2019-07-19	Q	PDCO	20.56	20.68	20.22	20.28	-0.32	1,518,737	11,244	20.20	21.78
2019-07-18	Q	PDCO	20.74	20.77	20.34	20.60	-0.16	1,020,475	10,314	20.20	21.78
2019-07-17	Q	PDCO	21.24	21.24	20.70	20.76	-0.55	1,062,743	9,749	20.75	21.78
2019-07-16	Q	PDCO	21.54	21.67	21.27	21.31	-0.24	920,866	8,462	19.94	21.78
2019-07-15	Q	PDCO	21.37	21.76	21.23	21.55	0.13	1,032,849	9,059	19.94	21.78
2019-07-12	Q	PDCO	21.41	21.55	21.155	21.42	0.02	1,508,018	8,850	19.94	21.78
2019-07-11	Q	PDCO	21.65	21.90	21.13	21.40	-0.05	1,445,353	12,738	19.94	22.40
2019-07-10	Q	PDCO	22.32	22.37	21.69	21.71	-0.49	1,740,913	12,418	21.61	21.71
2019-07-09	Q	PDCO	22.34	22.50	22.02	22.20	-0.32	1,833,812	12,799	20.20	28.00
2019-07-08	Q	PDCO	22.46	22.58	22.23	22.52	-0.01	1,109,738	8,957	20.20	24.00
2019-07-05	Q	PDCO	22.33	22.63	22.15	22.53	0.19	627,609	5,732	20.45	23.45
2019-07-04	Q	PDCO	22.19	22.70	22.06	22.34	0.20	0	0	22.12	23.45
2019-07-03	Q	PDCO	22.19	22.70	22.06	22.34	0.20	743,873	6,188	22.12	23.45
2019-07-02	Q	PDCO	22.20	22.55	21.81	22.14	-0.11	1,354,444	12,177	20.20	22.92
2019-07-01	Q	PDCO	23.05	23.1575	22.07	22.25	-0.65	1,862,017	16,060	21.50	23.62
2019-06-28	Q	PDCO	23.28	24.08	22.765	22.90	-0.75	2,552,922	17,819	22.60	23.00
2019-06-27	Q	PDCO	22.75	23.97	22.285	23.65	-1.21	4,430,860	30,643	23.58	25.65
2019-06-26	Q	PDCO	24.36	25.25	24.05	24.86	0.66	2,732,810	21,611	20.20	25.37
2019-06-25	Q	PDCO	23.47	24.36	23.38	24.20	0.74	2,330,601	14,647	20.20	25.07
2019-06-24	Q	PDCO	23.77	24.07	23.37	23.46	-0.30	1,465,761	11,929	20.20	25.07
2019-06-21	Q	PDCO	23.14	23.77	22.88	23.76	0.62	1,556,108	10,735	20.20	23.75
2019-06-20	Q	PDCO	23.26	23.36	22.86	23.14	-0.04	899,722	7,412	20.20	23.67
2019-06-19	Q	PDCO	23.35	23.69	23.045	23.18	-0.09	632,879	6,917	20.20	23.66
2019-06-18	Q	PDCO	22.66	23.44	22.50	23.27	0.70	661,516	6,562	20.20	24.20
2019-06-17	Q	PDCO	22.38	22.61	21.99	22.57	0.17	734,930	6,705	20.20	22.75
2019-06-14	Q	PDCO	22.26	22.445	21.95	22.40	0.07	523,977	6,076	20.20	22.75
2019-06-13	Q	PDCO	22.31	22.48	22.05	22.33	0.16	550,268	5,922	20.20	22.75
2019-06-12	Q	PDCO	22.13	22.26	21.89	22.17	0.07	374,823	4,651	20.20	22.75
2019-06-11	Q	PDCO	22.21	22.45	21.99	22.10	0.02	544,638	5,920	20.20	22.75
2019-06-10	Q	PDCO	21.90	22.22	21.90	22.08	0.32	366,297	4,496	20.20	22.75
2019-06-07	Q	PDCO	21.62	21.97	21.62	21.76	0.19	302,152	3,308	20.20	22.75
2019-06-06	Q	PDCO	21.85	21.87	21.43	21.57	-0.26	664,659	7,323	20.20	22.75
2019-06-05	Q	PDCO	22.06	22.19	21.66	21.83	-0.21	477,034	5,843	20.20	22.75
2019-06-04	Q	PDCO	21.56	22.10	21.56	22.04	0.65	598,237	7,358	20.20	22.75
2019-06-03	Q	PDCO	20.93	21.53	20.80	21.39	0.37	747,826	9,404	20.20	22.75
2019-05-31	Q	PDCO	21.28	21.49	21.01	21.02	-0.48	700,884	5,379	20.20	22.75
2019-05-30	Q	PDCO	21.76	21.86	21.28	21.50	-0.25	580,435	5,789	20.20	22.75
2019-05-29	Q	PDCO	21.90	21.98	21.51	21.75	-0.25	679,959	7,385	20.20	22.75
2019-05-28	Q	PDCO	22.06	22.28	21.84	22.00	-0.07	610,151	5,864	20.20	22.75
2019-05-27	Q	PDCO	21.96	22.20	21.85	22.07	0.22	0	0	20.20	22.75
2019-05-24	Q	PDCO	21.96	22.20	21.85	22.07	0.22	424,651	3,781	20.20	22.75
2019-05-23	Q	PDCO	22.37	22.54	21.82	21.85	-0.68	607,421	6,039	20.20	22.75
2019-05-22	Q	PDCO	22.49	22.63	22.31	22.53	0.01	494,885	4,666	20.20	22.75
2019-05-21	Q	PDCO	22.42	22.685	22.21	22.52	0.26	436,474	4,427	20.20	22.75
2019-05-20	Q	PDCO	21.88	22.52	21.74	22.26	0.21	559,225	6,299	20.20	23.50