PETD: Historical Prices for Petroleum Development Corporati

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.96	19.35	18.81	18.87	172,300	18.87
20-Nov-09	18.26	18.57	18.08	18.51	164,000	18.51
19-Nov-09	18.75	18.96	18.25	18.50	182,400	18.50
18-Nov-09	19.12	19.25	18.81	18.95	146,100	18.95
17-Nov-09	18.70	19.35	18.40	18.94	220,000	18.94
16-Nov-09	18.69	19.06	18.45	18.77	292,900	18.77
13-Nov-09	18.35	18.68	18.22	18.36	186,300	18.36
12-Nov-09	19.05	19.05	18.25	18.29	286,300	18.29
11-Nov-09	19.91	19.91	19.00	19.15	290,400	19.15
10-Nov-09	19.71	19.95	19.37	19.69	417,900	19.69
9-Nov-09	18.89	19.80	18.74	19.80	568,600	19.80
6-Nov-09	17.74	18.00	17.15	17.48	200,600	17.48
5-Nov-09	17.45	18.19	17.05	18.09	206,600	18.09
4-Nov-09	17.60	17.92	17.10	17.17	267,400	17.17
3-Nov-09	16.23	17.45	16.08	17.31	411,300	17.31
2-Nov-09	17.33	17.65	16.06	16.44	395,600	16.44
30-Oct-09	17.64	17.93	16.26	16.70	512,400	16.70
29-Oct-09	17.02	17.99	17.02	17.79	317,600	17.79
28-Oct-09	18.39	18.73	16.50	16.83	520,100	16.83
27-Oct-09	18.17	19.13	18.10	18.39	260,900	18.39
26-Oct-09	19.00	19.65	17.96	18.14	428,100	18.14
23-Oct-09	19.86	20.16	18.79	18.96	314,100	18.96
22-Oct-09	19.74	20.05	19.15	19.82	371,900	19.82
21-Oct-09	20.05	21.02	19.74	19.84	476,800	19.84
20-Oct-09	21.24	21.50	19.79	19.99	545,000	19.99
19-Oct-09	21.00	21.40	20.51	21.09	209,900	21.09
16-Oct-09	20.54	21.15	20.19	20.96	292,800	20.96
15-Oct-09	20.10	20.93	19.88	20.71	522,000	20.71
14-Oct-09	21.24	21.87	21.04	21.68	374,700	21.68
13-Oct-09	20.25	21.17	19.45	20.96	378,300	20.96
12-Oct-09	19.93	20.77	19.85	20.18	274,400	20.18
9-Oct-09	19.73	19.95	19.50	19.77	245,600	19.77
8-Oct-09	19.58	19.86	19.43	19.75	322,900	19.75
7-Oct-09	19.30	19.88	19.22	19.43	203,100	19.43
6-Oct-09	19.00	19.68	18.76	19.35	244,100	19.35
5-Oct-09	17.88	18.79	17.79	18.72	239,400	18.72
2-Oct-09	17.50	18.00	17.09	17.73	247,100	17.73
1-Oct-09	18.73	18.84	17.74	17.74	226,200	17.74
30-Sep-09	18.87	19.00	18.30	18.66	336,400	18.66
29-Sep-09	18.55	18.80	18.33	18.73	198,900	18.73
28-Sep-09	18.39	18.75	18.03	18.53	285,200	18.53
25-Sep-09	17.71	18.73	17.71	18.23	405,200	18.23
24-Sep-09	18.80	18.80	17.01	17.60	376,100	17.60
23-Sep-09	18.95	18.99	18.36	18.48	293,800	18.48
22-Sep-09	18.70	18.94	18.42	18.88	199,400	18.88
21-Sep-09	18.14	18.47	17.68	18.42	210,600	18.42
18-Sep-09	18.66	19.14	18.36	18.61	331,100	18.61
17-Sep-09	18.45	18.75	18.05	18.49	351,400	18.49
16-Sep-09	17.46	18.66	17.37	18.43	351,900	18.43
15-Sep-09	16.70	17.40	16.58	17.30	269,200	17.30
14-Sep-09	15.90	16.80	15.82	16.61	306,700	16.61
11-Sep-09	15.26	16.17	15.26	16.05	541,100	16.05
10-Sep-09	14.19	15.13	14.11	15.05	343,300	15.05
9-Sep-09	14.08	14.40	13.83	14.19	198,900	14.19
8-Sep-09	14.06	14.27	13.89	13.97	229,600	13.97
4-Sep-09	13.57	13.95	13.30	13.89	172,700	13.89
3-Sep-09	13.48	13.60	13.32	13.57	163,900	13.57
2-Sep-09	13.56	13.76	13.25	13.32	233,800	13.32
1-Sep-09	13.72	14.11	13.41	13.49	316,700	13.49
31-Aug-09	13.90	13.90	13.66	13.69	616,700	13.69
28-Aug-09	14.20	14.39	13.92	14.17	222,900	14.17
27-Aug-09	13.78	14.09	13.51	14.07	201,400	14.07
26-Aug-09	13.90	14.01	13.70	13.79	242,500	13.79
25-Aug-09	14.00	14.23	13.90	14.05	417,300	14.05
24-Aug-09	13.85	14.10	13.72	13.89	264,000	13.89
21-Aug-09	13.26	13.68	13.06	13.56	510,600	13.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions