Skip to main content

Pdc Energy Inc (NQ: PDCE )

70.71 +2.88 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 61.23 61.73 59.83 61.33 1,223,864 -0.31(-0.50%)
Oct 28, 2016 63.13 64.59 61.55 61.64 698,957 -1.65(-2.61%)
Oct 27, 2016 63.06 64.17 62.65 63.29 610,474 +0.82(+1.31%)
Oct 26, 2016 61.33 63.01 61.17 62.47 1,117,619 +0.40(+0.64%)
Oct 25, 2016 64.33 64.68 62.00 62.07 899,836 -2.24(-3.48%)
Oct 24, 2016 64.64 65.00 63.14 64.31 636,589 -0.23(-0.36%)
Oct 21, 2016 63.77 64.94 63.37 64.54 691,266 +0.14(+0.22%)
Oct 20, 2016 63.21 64.67 62.44 64.40 702,284 +0.28(+0.44%)
Oct 19, 2016 63.41 65.04 63.41 64.12 818,803 +0.84(+1.33%)
Oct 18, 2016 64.55 64.55 62.71 63.28 604,936 -0.27(-0.42%)
Oct 17, 2016 63.22 63.91 62.22 63.55 647,987 +0.49(+0.78%)
Oct 14, 2016 64.79 64.96 63.00 63.06 802,834 -1.27(-1.97%)
Oct 13, 2016 63.93 65.00 63.71 64.33 784,675 +0.10(+0.16%)
Oct 12, 2016 64.21 65.55 63.24 64.23 1,133,686 -0.12(-0.19%)
Oct 11, 2016 64.74 65.14 63.33 64.35 769,954 -0.85(-1.30%)
Oct 10, 2016 64.76 66.39 64.59 65.20 1,041,880 +0.77(+1.20%)
Oct 07, 2016 66.19 66.19 64.17 64.43 900,217 -1.32(-2.01%)
Oct 06, 2016 66.93 67.91 65.03 65.75 1,291,020 -1.34(-2.00%)
Oct 05, 2016 66.75 68.31 66.75 67.09 1,071,064 +1.02(+1.54%)
Oct 04, 2016 66.43 66.84 65.19 66.07 852,143 -0.36(-0.54%)
Oct 03, 2016 66.90 67.30 66.00 66.43 1,424,058 -0.63(-0.94%)
Sep 30, 2016 67.23 67.88 65.63 67.06 2,148,859 +0.43(+0.65%)
Sep 29, 2016 65.49 67.32 65.38 66.63 1,602,584 +0.89(+1.35%)
Sep 28, 2016 62.73 65.90 62.25 65.74 1,830,960 +3.28(+5.25%)
Sep 27, 2016 63.88 64.00 61.91 62.46 1,436,102 -2.19(-3.39%)
Sep 26, 2016 65.05 65.95 64.29 64.65 1,763,546 -0.37(-0.57%)
Sep 23, 2016 66.44 67.45 64.47 65.02 2,711,025 -1.73(-2.59%)
Sep 22, 2016 67.28 67.96 66.56 66.75 1,385,244 +0.17(+0.26%)
Sep 21, 2016 64.78 66.75 64.33 66.58 1,261,811 +2.58(+4.03%)
Sep 20, 2016 64.61 65.13 63.52 64.00 889,401 -0.86(-1.33%)
Sep 19, 2016 64.76 65.80 64.50 64.86 1,287,985 +1.03(+1.61%)
Sep 16, 2016 63.54 64.33 62.91 63.83 1,293,439 -0.67(-1.04%)
Sep 15, 2016 63.40 64.56 63.19 64.50 1,012,892 +1.00(+1.57%)
Sep 14, 2016 63.46 64.17 62.75 63.50 1,220,646 -0.18(-0.28%)
Sep 13, 2016 65.68 66.63 63.44 63.68 1,436,351 -3.11(-4.66%)
Sep 12, 2016 66.20 67.01 65.61 66.79 1,430,696 +0.25(+0.38%)
Sep 09, 2016 65.53 67.70 65.40 66.54 7,949,070 +1.72(+2.65%)
Sep 08, 2016 65.62 66.48 63.98 64.82 1,051,021 -0.43(-0.66%)
Sep 07, 2016 65.13 66.68 65.12 65.25 936,784 +0.21(+0.32%)
Sep 06, 2016 66.01 66.46 64.05 65.04 1,117,018 -0.92(-1.39%)
Sep 02, 2016 67.63 65.96 65.96 65.96 1,348,000 -0.68(-1.02%)
Sep 01, 2016 65.95 66.80 64.78 66.64 1,102,517 +0.24(+0.36%)
Aug 31, 2016 68.80 69.75 66.35 66.40 1,272,602 -3.04(-4.38%)
Aug 30, 2016 69.53 70.68 68.86 69.44 1,463,490 +0.58(+0.84%)
Aug 29, 2016 67.73 68.99 66.61 68.86 1,924,050 +1.37(+2.03%)
Aug 26, 2016 67.85 68.97 66.29 67.49 1,372,918 -0.49(-0.72%)
Aug 25, 2016 66.99 68.54 65.81 67.98 2,092,397 +1.03(+1.54%)
Aug 24, 2016 66.94 71.00 65.56 66.95 7,222,752 +3.33(+5.23%)
Aug 23, 2016 63.72 64.08 62.95 63.62 568,708 -0.01(-0.02%)
Aug 22, 2016 63.12 63.98 62.46 63.63 624,084 -0.35(-0.55%)
Aug 19, 2016 63.27 64.13 62.62 63.98 727,342 +0.59(+0.93%)
Aug 18, 2016 63.02 63.91 62.88 63.39 608,515 +0.57(+0.91%)
Aug 17, 2016 63.32 63.35 61.83 62.82 862,724 -0.28(-0.44%)
Aug 16, 2016 62.85 63.83 59.88 63.10 834,153 -0.12(-0.19%)
Aug 15, 2016 61.84 63.53 61.62 63.22 1,001,082 +2.00(+3.27%)
Aug 12, 2016 61.29 61.92 59.96 61.22 1,130,528 -0.07(-0.11%)
Aug 11, 2016 59.71 62.23 59.28 61.29 886,041 +1.83(+3.08%)
Aug 10, 2016 59.33 61.25 58.94 59.46 1,349,024 +0.59(+1.00%)
Aug 09, 2016 55.49 59.40 55.49 58.87 2,000,357 +3.33(+6.00%)
Aug 08, 2016 55.96 57.54 55.33 55.54 1,694,178 +0.06(+0.11%)
Aug 05, 2016 55.78 55.82 54.07 55.48 1,759,380 +0.39(+0.71%)
Aug 04, 2016 54.83 56.86 54.58 55.09 1,043,811 +0.26(+0.47%)
Aug 03, 2016 53.70 54.90 53.17 54.83 1,124,754 +1.30(+2.43%)
Aug 02, 2016 53.54 54.00 52.35 53.53 791,573 +0.13(+0.24%)
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.