Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.50 33.72 31.59 31.89 1,321,630 -1.51(-4.51%)
Jan 30, 2019 31.69 33.43 31.18 33.40 1,387,801 +2.34(+7.53%)
Jan 29, 2019 31.55 31.59 30.85 31.06 1,005,614 -0.27(-0.88%)
Jan 28, 2019 31.93 32.44 30.90 31.34 1,265,848 -1.40(-4.28%)
Jan 25, 2019 32.96 33.55 32.58 32.74 696,245 -0.11(-0.33%)
Jan 24, 2019 33.07 33.50 32.42 32.84 1,240,268 -0.25(-0.77%)
Jan 23, 2019 33.30 34.06 32.48 33.10 1,228,141 +0.28(+0.87%)
Jan 22, 2019 32.30 33.15 31.85 32.81 1,542,224 -0.04(-0.12%)
Jan 18, 2019 32.47 33.23 32.10 32.85 1,109,826 +0.64(+1.98%)
Jan 17, 2019 32.07 32.65 31.14 32.22 1,262,484 -0.23(-0.69%)
Jan 16, 2019 32.76 33.93 32.41 32.44 852,571 -0.36(-1.10%)
Jan 15, 2019 32.99 33.09 31.98 32.80 1,515,563 -0.07(-0.21%)
Jan 14, 2019 32.44 33.26 31.83 32.87 1,597,628 +0.00(+0.00%)
Jan 11, 2019 32.85 33.42 32.32 32.87 1,545,464 -0.41(-1.24%)
Jan 10, 2019 32.92 33.98 32.46 33.28 1,438,037 -0.05(-0.15%)
Jan 09, 2019 34.04 34.19 33.03 33.33 1,726,136 +0.02(+0.06%)
Jan 08, 2019 34.05 34.79 33.04 33.31 1,550,900 -0.23(-0.67%)
Jan 07, 2019 32.67 34.15 31.83 33.54 1,337,028 +1.51(+4.71%)
Jan 04, 2019 30.91 32.51 30.65 32.03 1,175,590 +1.71(+5.65%)
Jan 03, 2019 29.78 30.83 28.71 30.32 1,033,599 +0.53(+1.77%)
Jan 02, 2019 28.40 30.17 27.94 29.79 919,916 +0.65(+2.22%)
Dec 31, 2018 28.74 29.18 27.87 29.14 1,220,318 +0.74(+2.62%)
Dec 28, 2018 29.23 29.29 27.75 28.40 665,303 -0.70(-2.39%)
Dec 27, 2018 27.78 29.10 27.70 29.09 979,648 +0.46(+1.61%)
Dec 26, 2018 26.39 28.67 26.04 28.63 1,514,715 +2.54(+9.72%)
Dec 24, 2018 26.63 27.39 26.04 26.10 656,623 -1.06(-3.89%)
Dec 21, 2018 28.03 28.99 26.93 27.15 1,853,455 -0.55(-1.98%)
Dec 20, 2018 27.72 28.90 27.38 27.70 1,197,648 -0.95(-3.32%)
Dec 19, 2018 29.59 30.26 28.42 28.65 1,290,827 -0.73(-2.50%)
Dec 18, 2018 30.04 30.48 28.88 29.39 1,103,734 -0.39(-1.32%)
Dec 17, 2018 30.36 30.89 29.53 29.78 1,102,629 -0.50(-1.65%)
Dec 14, 2018 32.11 32.22 30.10 30.28 928,565 -2.06(-6.36%)
Dec 13, 2018 32.67 32.90 31.54 32.33 1,144,296 -0.48(-1.46%)
Dec 12, 2018 33.48 34.01 32.80 32.81 1,011,905 +0.17(+0.51%)
Dec 11, 2018 33.35 33.59 32.11 32.65 1,012,064 -0.02(-0.06%)
Dec 10, 2018 32.50 34.11 32.24 32.67 1,605,244 -0.81(-2.43%)
Dec 07, 2018 34.18 35.13 33.04 33.48 994,432 +0.22(+0.65%)
Dec 06, 2018 33.04 33.52 32.25 33.27 1,516,559 -0.71(-2.08%)
Dec 04, 2018 36.00 36.46 33.83 33.97 898,236 -2.00(-5.55%)
Dec 03, 2018 33.96 36.27 33.69 35.97 1,543,043 +2.73(+8.22%)
Nov 30, 2018 33.80 34.29 32.58 33.24 1,719,066 -1.46(-4.21%)
Nov 29, 2018 34.71 35.65 34.30 34.69 731,016 +0.24(+0.71%)
Nov 28, 2018 34.60 34.60 33.32 34.45 1,387,808 +0.08(+0.23%)
Nov 27, 2018 35.36 35.96 34.22 34.37 767,461 -1.33(-3.73%)
Nov 26, 2018 35.66 36.48 35.47 35.70 1,108,878 +0.60(+1.70%)
Nov 23, 2018 35.44 36.22 35.08 35.11 288,383 -1.87(-5.06%)
Nov 21, 2018 36.98 36.98 36.98 0 +1.33(+3.74%)
Nov 20, 2018 36.43 37.43 35.40 35.64 999,310 -1.84(-4.91%)
Nov 19, 2018 37.44 37.96 36.23 37.49 820,208 -0.70(-1.82%)
Nov 16, 2018 38.51 39.23 37.25 38.18 1,270,459 -0.38(-0.99%)
Nov 15, 2018 37.66 39.24 37.15 38.56 1,085,010 +0.67(+1.76%)
Nov 14, 2018 39.80 40.61 37.45 37.90 1,458,183 -1.08(-2.76%)
Nov 13, 2018 39.23 39.84 37.34 38.97 1,929,809 -0.47(-1.19%)
Nov 12, 2018 44.73 44.87 38.94 39.44 1,888,246 -4.61(-10.47%)
Nov 09, 2018 44.61 45.08 42.95 44.06 1,526,062 -1.65(-3.62%)
Nov 08, 2018 48.16 49.10 45.17 45.71 1,822,313 -2.91(-5.98%)
Nov 07, 2018 50.67 52.39 48.17 48.62 3,780,547 +2.74(+5.98%)
Nov 06, 2018 44.56 46.76 43.75 45.88 1,909,425 +0.63(+1.39%)
Nov 05, 2018 43.51 45.34 42.99 45.25 2,015,744 +2.01(+4.64%)
Nov 02, 2018 43.42 44.13 42.10 43.24 1,309,060 +0.23(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.