Skip to main content

Pdc Energy Inc (NQ: PDCE )

67.83 +1.11 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 60.42 61.31 58.76 60.34 715,921 -0.09(-0.15%)
Oct 29, 2015 59.23 61.49 59.17 60.43 1,213,465 +1.16(+1.96%)
Oct 28, 2015 56.77 59.54 55.79 59.27 874,979 +3.18(+5.67%)
Oct 27, 2015 56.28 56.99 54.73 56.09 803,913 -0.99(-1.73%)
Oct 26, 2015 59.13 59.28 56.70 57.08 416,953 -2.36(-3.97%)
Oct 23, 2015 59.66 60.69 58.05 59.44 471,243 -0.22(-0.37%)
Oct 22, 2015 59.33 59.95 58.15 59.66 674,315 +1.21(+2.07%)
Oct 21, 2015 58.90 59.48 57.24 58.45 1,046,467 -0.97(-1.63%)
Oct 20, 2015 58.85 61.05 58.14 59.42 890,040 +0.73(+1.24%)
Oct 19, 2015 58.83 59.77 57.67 58.69 1,489,695 -1.07(-1.79%)
Oct 16, 2015 58.87 60.02 57.88 59.76 832,363 +0.85(+1.44%)
Oct 15, 2015 56.69 58.95 56.08 58.91 863,316 +1.79(+3.13%)
Oct 14, 2015 55.84 57.23 55.12 57.12 582,950 +1.22(+2.18%)
Oct 13, 2015 54.89 57.97 54.71 55.90 789,953 +0.40(+0.72%)
Oct 12, 2015 57.53 57.87 54.82 55.50 974,778 -2.15(-3.73%)
Oct 09, 2015 60.32 61.00 56.68 57.65 2,047,970 -2.45(-4.08%)
Oct 08, 2015 58.44 60.98 56.98 60.10 1,562,411 +1.23(+2.09%)
Oct 07, 2015 59.74 60.36 56.35 58.87 1,483,659 +0.73(+1.26%)
Oct 06, 2015 56.19 60.85 55.11 58.14 2,015,239 +2.23(+3.99%)
Oct 05, 2015 56.20 58.13 55.73 55.91 1,104,541 +0.92(+1.67%)
Oct 02, 2015 52.83 55.00 52.46 54.99 1,126,544 +1.40(+2.61%)
Oct 01, 2015 53.92 55.23 53.05 53.59 1,298,210 +0.58(+1.09%)
Sep 30, 2015 53.27 53.86 52.00 53.01 868,893 +0.74(+1.42%)
Sep 29, 2015 51.10 53.05 50.60 52.27 682,586 +1.72(+3.40%)
Sep 28, 2015 52.43 52.68 50.26 50.55 990,383 -2.60(-4.89%)
Sep 25, 2015 55.04 55.47 52.01 53.15 691,069 -0.83(-1.54%)
Sep 24, 2015 52.45 54.14 52.10 53.98 1,062,736 +1.08(+2.04%)
Sep 23, 2015 53.71 54.59 52.21 52.90 602,507 -0.53(-0.99%)
Sep 22, 2015 54.74 56.09 53.36 53.43 985,949 -2.09(-3.76%)
Sep 21, 2015 56.35 56.76 54.24 55.52 1,041,485 +0.16(+0.29%)
Sep 18, 2015 57.50 57.91 55.00 55.36 1,485,629 -3.51(-5.96%)
Sep 17, 2015 60.99 61.54 58.64 58.87 895,535 -1.53(-2.53%)
Sep 16, 2015 57.93 60.75 57.31 60.40 1,359,298 +3.21(+5.61%)
Sep 15, 2015 57.06 57.96 56.28 57.19 730,186 +0.62(+1.10%)
Sep 14, 2015 56.97 56.92 54.90 56.57 716,312 -0.35(-0.61%)
Sep 11, 2015 55.85 57.08 54.48 56.92 762,733 +0.19(+0.33%)
Sep 10, 2015 56.22 58.15 54.73 56.73 858,924 +0.99(+1.78%)
Sep 09, 2015 58.23 58.79 55.39 55.74 838,494 -1.94(-3.36%)
Sep 08, 2015 55.23 57.84 54.55 57.68 890,518 +2.50(+4.53%)
Sep 04, 2015 54.77 55.18 55.18 55.18 461,100 -0.49(-0.88%)
Sep 03, 2015 56.44 57.61 55.25 55.67 877,691 -0.05(-0.09%)
Sep 02, 2015 55.58 55.90 52.68 55.72 726,246 +1.39(+2.56%)
Sep 01, 2015 54.55 56.09 53.57 54.33 1,026,732 -1.85(-3.29%)
Aug 31, 2015 54.10 56.82 52.77 56.18 1,125,183 +1.24(+2.26%)
Aug 28, 2015 51.02 55.53 51.02 54.94 1,290,180 +3.13(+6.04%)
Aug 27, 2015 50.05 52.91 49.95 51.81 1,222,796 +2.62(+5.33%)
Aug 26, 2015 47.55 49.24 46.47 49.19 819,965 +2.44(+5.22%)
Aug 25, 2015 48.61 48.61 46.10 46.75 833,611 +0.29(+0.62%)
Aug 24, 2015 46.93 49.44 45.18 46.46 1,526,114 -3.01(-6.08%)
Aug 21, 2015 51.04 52.30 49.42 49.47 1,342,855 -2.01(-3.90%)
Aug 20, 2015 53.69 54.17 51.42 51.48 1,124,459 -2.18(-4.06%)
Aug 19, 2015 55.66 56.88 53.01 53.66 965,899 -2.29(-4.09%)
Aug 18, 2015 55.14 56.66 55.13 55.95 762,936 -0.18(-0.32%)
Aug 17, 2015 56.40 56.97 54.65 56.13 782,424 +0.34(+0.61%)
Aug 14, 2015 55.29 56.30 54.61 55.79 960,435 +0.59(+1.07%)
Aug 13, 2015 54.61 55.70 53.79 55.20 1,290,541 -0.12(-0.22%)
Aug 12, 2015 53.83 55.77 53.24 55.32 1,323,155 +0.96(+1.77%)
Aug 11, 2015 51.36 54.73 51.09 54.36 2,060,987 +2.19(+4.20%)
Aug 10, 2015 46.00 52.48 43.87 52.17 2,587,624 +5.30(+11.31%)
Aug 07, 2015 47.33 49.44 46.40 46.87 2,066,030 -0.98(-2.05%)
Aug 06, 2015 45.33 48.29 44.52 47.85 1,345,720 +1.93(+4.20%)
Aug 05, 2015 46.97 48.31 45.69 45.92 1,188,929 -0.60(-1.29%)
Aug 04, 2015 46.63 47.40 45.61 46.52 907,988 +0.32(+0.69%)
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.