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

16:20:29 EST Mon 18 Feb 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
2019-02-18	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