Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdc Energy Inc (NQ: PDCE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 45.98 47.45 45.51 46.64 904,542 +0.92(+2.01%)
Feb 27, 2013 41.56 48.38 41.56 45.72 2,824,365 +4.01(+9.61%)
Feb 26, 2013 41.93 42.21 40.05 41.71 911,250 -1.65(-3.81%)
Feb 22, 2013 43.09 44.00 42.19 43.36 673,223 +0.70(+1.64%)
Feb 21, 2013 42.37 42.82 39.92 42.66 810,019 +0.66(+1.58%)
Feb 20, 2013 43.97 43.99 41.91 42.00 703,977 -2.06(-4.68%)
Feb 19, 2013 43.12 44.19 43.00 44.06 663,029 +1.01(+2.35%)
Feb 15, 2013 44.24 44.24 42.53 43.05 544,146 -1.00(-2.27%)
Feb 14, 2013 43.84 44.43 43.57 44.05 532,204 +0.00(+0.00%)
Feb 13, 2013 43.91 44.16 43.46 44.05 599,086 +0.17(+0.39%)
Feb 12, 2013 43.80 44.17 43.17 43.88 494,130 +0.02(+0.05%)
Feb 11, 2013 42.82 44.08 41.13 43.86 873,680 -0.29(-0.66%)
Feb 08, 2013 43.60 44.43 43.50 44.15 548,673 +0.65(+1.49%)
Feb 07, 2013 42.80 43.55 42.09 43.50 884,369 +0.68(+1.59%)
Feb 06, 2013 41.99 42.92 41.18 42.82 1,066,855 +4.92(+12.98%)
Feb 04, 2013 37.81 38.33 37.28 37.90 374,222 -0.48(-1.25%)
Feb 01, 2013 37.38 38.49 37.16 38.38 663,627 +1.35(+3.65%)
Jan 31, 2013 37.42 37.88 37.01 37.03 378,526 -0.46(-1.23%)
Jan 30, 2013 37.67 37.88 37.12 37.49 620,931 -0.05(-0.13%)
Jan 29, 2013 37.70 38.51 37.14 37.54 517,990 -0.23(-0.61%)
Jan 28, 2013 38.75 38.75 37.74 37.77 410,911 -0.76(-1.97%)
Jan 25, 2013 37.42 38.75 36.87 38.53 598,145 +1.56(+4.22%)
Jan 24, 2013 37.80 38.74 36.51 36.97 734,524 -0.82(-2.17%)
Jan 23, 2013 39.75 39.78 37.76 37.79 492,218 -2.01(-5.05%)
Jan 22, 2013 39.22 39.90 38.90 39.80 239,297 +0.46(+1.17%)
Jan 18, 2013 38.48 39.41 38.39 39.34 506,979 +0.70(+1.81%)
Jan 17, 2013 37.55 38.97 37.23 38.64 499,815 +1.46(+3.93%)
Jan 16, 2013 36.08 37.43 35.92 37.18 450,042 +1.04(+2.88%)
Jan 15, 2013 36.20 36.77 36.08 36.14 438,062 -0.33(-0.90%)
Jan 14, 2013 36.43 37.16 36.10 36.47 342,938 -0.09(-0.25%)
Jan 11, 2013 36.03 36.74 35.95 36.56 354,533 +0.76(+2.12%)
Jan 10, 2013 36.08 36.28 35.31 35.80 382,758 +0.09(+0.25%)
Jan 09, 2013 36.42 36.58 35.65 35.71 397,515 -0.56(-1.54%)
Jan 08, 2013 35.31 36.33 35.29 36.27 541,098 +0.89(+2.52%)
Jan 07, 2013 34.82 35.44 34.63 35.38 607,639 +0.15(+0.43%)
Jan 04, 2013 35.00 35.90 34.78 35.23 462,496 +0.42(+1.21%)
Jan 03, 2013 34.43 34.97 33.70 34.81 478,221 +0.41(+1.19%)
Jan 02, 2013 34.04 34.45 33.23 34.40 475,561 +1.17(+3.52%)
Dec 31, 2012 32.00 33.29 31.77 33.23 451,965 +1.25(+3.91%)
Dec 28, 2012 32.61 32.83 31.87 31.98 338,937 -0.84(-2.56%)
Dec 27, 2012 33.30 33.30 31.94 32.82 499,358 -0.32(-0.97%)
Dec 26, 2012 32.66 34.51 32.66 33.14 273,688 -0.07(-0.21%)
Dec 24, 2012 34.10 34.91 33.12 33.21 82,861 -0.74(-2.18%)
Dec 21, 2012 33.47 34.11 32.67 33.95 630,194 +0.06(+0.18%)
Dec 20, 2012 33.72 34.08 33.26 33.89 506,588 +0.12(+0.36%)
Dec 19, 2012 33.81 34.69 33.27 33.77 558,490 -1.15(-3.29%)
Dec 18, 2012 32.89 35.00 32.52 34.92 959,966 +2.07(+6.30%)
Dec 17, 2012 32.55 32.96 31.83 32.85 618,490 +0.62(+1.92%)
Dec 14, 2012 32.18 32.64 31.92 32.23 522,451 +0.48(+1.51%)
Dec 13, 2012 32.18 32.57 31.31 31.75 623,178 -0.35(-1.09%)
Dec 12, 2012 32.56 33.61 31.61 32.10 1,660,797 -1.28(-3.83%)
Dec 11, 2012 34.93 35.40 32.91 33.38 1,944,985 -1.33(-3.83%)
Dec 10, 2012 34.97 35.23 34.26 34.71 662,965 -0.19(-0.54%)
Dec 07, 2012 35.37 35.41 34.75 34.90 567,523 -0.07(-0.20%)
Dec 06, 2012 34.97 35.64 34.45 34.97 442,125 -0.09(-0.26%)
Dec 05, 2012 35.00 35.39 34.52 35.06 339,289 +0.46(+1.33%)
Dec 04, 2012 34.75 35.02 34.25 34.60 419,851 -1.28(-3.57%)
Nov 30, 2012 35.24 36.55 34.90 35.88 1,457,440 +1.06(+3.04%)
Nov 29, 2012 34.50 35.22 33.61 34.82 799,169 +0.40(+1.16%)
Nov 28, 2012 32.15 34.82 31.75 34.42 1,706,171 +2.00(+6.17%)
Nov 27, 2012 31.42 33.24 31.42 32.42 660,133 +0.93(+2.95%)
Nov 26, 2012 31.43 31.67 31.05 31.49 477,845 -0.04(-0.13%)
Nov 23, 2012 31.58 31.79 31.07 31.53 114,118 +0.06(+0.19%)
Nov 21, 2012 30.45 32.06 30.16 31.47 534,511 +1.36(+4.52%)
Nov 20, 2012 29.37 30.15 29.23 30.11 400,418 +0.65(+2.21%)
Nov 19, 2012 28.94 30.47 28.69 29.46 310,866 +1.01(+3.55%)
Nov 16, 2012 27.85 28.47 27.10 28.45 454,854 +0.48(+1.72%)
Nov 15, 2012 27.82 28.30 27.40 27.97 495,081 -0.05(-0.16%)
Nov 14, 2012 27.82 28.33 27.65 28.02 326,748 +0.30(+1.10%)
Nov 13, 2012 27.46 28.25 27.09 27.71 347,724 -0.14(-0.50%)
Nov 12, 2012 27.66 27.90 27.18 27.85 369,470 +0.24(+0.87%)
Nov 09, 2012 26.90 27.74 25.76 27.61 577,959 +0.44(+1.62%)
Nov 08, 2012 29.06 29.18 27.11 27.17 709,405 -1.95(-6.70%)
Nov 07, 2012 29.49 29.49 28.81 29.12 345,107 -0.96(-3.19%)
Nov 06, 2012 29.94 30.27 29.76 30.08 367,315 +0.48(+1.62%)
Nov 05, 2012 29.25 29.98 29.04 29.60 309,760 -0.18(-0.60%)
Nov 02, 2012 30.22 30.92 29.43 29.78 408,100 -0.50(-1.65%)
Nov 01, 2012 30.29 30.94 28.99 30.28 765,024 +0.01(+0.03%)
Oct 31, 2012 29.59 30.95 29.53 30.27 667,534 +0.98(+3.35%)
Oct 26, 2012 29.88 29.29 29.29 29.29 399,100 -0.57(-1.91%)
Oct 25, 2012 30.17 30.41 29.24 29.86 255,619 +0.17(+0.57%)
Oct 24, 2012 30.52 30.91 29.58 29.69 330,222 -0.51(-1.69%)
Oct 23, 2012 30.74 31.08 29.82 30.20 417,814 -1.09(-3.48%)
Oct 19, 2012 32.46 32.57 31.14 31.29 348,938 -1.33(-4.08%)
Oct 18, 2012 33.31 33.46 32.45 32.62 407,239 -0.66(-1.98%)
Oct 17, 2012 32.96 33.28 32.33 33.28 476,425 +0.35(+1.06%)
Oct 16, 2012 32.78 33.06 32.38 32.93 207,958 +0.57(+1.76%)
Oct 15, 2012 31.88 32.48 31.15 32.36 239,815 +0.60(+1.89%)
Oct 12, 2012 32.64 32.96 30.82 31.76 627,701 -1.11(-3.38%)
Oct 11, 2012 32.82 33.72 32.65 32.87 671,013 -0.72(-2.14%)
Oct 10, 2012 33.45 34.15 33.12 33.59 485,308 -0.06(-0.18%)
Oct 09, 2012 33.07 33.73 32.60 33.65 437,100 +0.76(+2.31%)
Oct 08, 2012 32.29 33.22 32.17 32.89 304,471 +0.54(+1.67%)
Oct 05, 2012 32.39 32.60 31.94 32.35 287,817 +0.22(+0.68%)
Oct 04, 2012 31.57 32.33 31.26 32.13 418,500 +0.91(+2.91%)
Oct 03, 2012 31.76 32.50 30.76 31.22 468,303 -0.85(-2.65%)
Oct 02, 2012 32.32 33.00 31.43 32.07 374,473 +0.17(+0.53%)
Oct 01, 2012 32.03 33.44 31.20 31.90 362,711 +0.27(+0.85%)
Sep 28, 2012 30.94 32.12 30.94 31.63 345,720 +0.06(+0.19%)
Sep 27, 2012 30.35 31.84 30.35 31.57 406,101 +1.35(+4.47%)
Sep 26, 2012 30.60 30.63 29.77 30.22 326,401 -0.43(-1.40%)
Sep 25, 2012 31.51 31.89 30.49 30.65 512,948 -0.44(-1.42%)
Sep 24, 2012 31.39 33.43 30.94 31.09 246,358 -0.53(-1.68%)
Sep 21, 2012 31.69 32.18 31.50 31.62 574,605 +0.49(+1.57%)
Sep 20, 2012 30.85 31.23 30.58 31.13 686,521 +0.14(+0.45%)
Sep 19, 2012 32.60 32.60 30.47 30.99 1,364,432 -1.93(-5.86%)
Sep 18, 2012 33.12 33.58 32.50 32.92 414,723 -0.69(-2.05%)
Sep 17, 2012 33.59 34.25 33.29 33.61 371,665 -0.14(-0.41%)
Sep 14, 2012 32.99 34.13 32.63 33.75 431,467 +1.15(+3.53%)
Sep 13, 2012 32.11 32.75 31.55 32.60 421,454 +0.63(+1.97%)
Sep 12, 2012 32.80 32.80 30.27 31.97 525,232 -0.36(-1.11%)
Sep 11, 2012 31.93 32.83 31.93 32.33 379,617 +0.31(+0.97%)
Sep 10, 2012 32.20 32.74 31.50 32.02 427,450 -0.19(-0.59%)
Sep 07, 2012 30.43 32.40 30.33 32.21 555,460 +1.85(+6.09%)
Sep 06, 2012 29.42 31.24 28.61 30.36 603,995 +1.27(+4.37%)
Sep 05, 2012 29.02 29.67 28.78 29.09 619,242 +0.43(+1.50%)
Sep 04, 2012 27.84 28.77 26.51 28.66 272,419 +0.83(+2.98%)
Aug 31, 2012 28.20 28.30 27.43 27.83 280,861 -0.09(-0.32%)
Aug 30, 2012 27.64 28.12 27.40 27.92 425,301 -0.22(-0.78%)
Aug 29, 2012 27.44 28.23 27.20 28.14 405,782 +1.14(+4.22%)
Aug 27, 2012 26.43 27.36 26.43 27.00 260,650 +0.72(+2.74%)
Aug 24, 2012 25.89 26.73 25.83 26.28 310,520 +0.20(+0.77%)
Aug 23, 2012 26.62 26.74 25.89 26.08 201,152 -0.48(-1.81%)
Aug 22, 2012 26.67 26.87 25.53 26.56 365,490 -0.25(-0.93%)
Aug 21, 2012 27.10 27.43 26.77 26.81 204,455 -0.07(-0.26%)
Aug 20, 2012 27.50 27.61 26.77 26.88 196,958 -0.62(-2.25%)
Aug 17, 2012 27.55 27.65 26.98 27.50 386,941 -0.20(-0.72%)
Aug 16, 2012 27.66 27.94 27.05 27.70 296,246 -0.04(-0.14%)
Aug 15, 2012 26.89 27.84 26.59 27.74 486,143 +0.88(+3.28%)
Aug 14, 2012 26.95 27.04 26.26 26.86 494,514 +0.03(+0.11%)
Aug 13, 2012 27.40 27.68 26.26 26.83 419,670 -0.72(-2.61%)
Aug 10, 2012 26.78 27.71 26.61 27.55 346,054 +0.54(+2.00%)
Aug 09, 2012 26.05 27.23 25.75 27.01 513,841 +0.86(+3.29%)
Aug 08, 2012 25.04 26.49 25.03 26.15 695,815 +0.85(+3.36%)
Aug 07, 2012 24.59 25.80 24.59 25.30 461,683 +0.79(+3.22%)
Aug 06, 2012 24.84 25.01 24.24 24.51 470,781 +0.01(+0.04%)
Aug 03, 2012 24.19 25.61 23.93 24.50 451,554 +0.81(+3.42%)
Aug 02, 2012 25.25 26.47 23.27 23.69 720,476 -2.32(-8.92%)
Aug 01, 2012 26.27 26.97 25.64 26.01 286,570 -0.19(-0.73%)
Jul 31, 2012 27.03 27.21 26.10 26.20 321,063 -0.83(-3.07%)
Jul 30, 2012 26.38 27.10 26.38 27.03 392,009 +0.36(+1.35%)
Jul 27, 2012 26.04 26.99 25.50 26.67 333,988 +0.71(+2.73%)
Jul 26, 2012 25.89 26.43 25.45 25.96 562,329 +0.55(+2.16%)
Jul 25, 2012 25.42 25.52 24.59 25.41 552,339 +0.47(+1.88%)
Jul 24, 2012 25.70 26.22 24.74 24.94 653,787 -0.76(-2.96%)
Jul 23, 2012 26.08 26.49 24.89 25.70 790,441 -1.19(-4.43%)
Jul 20, 2012 26.11 27.07 26.00 26.89 423,379 +0.54(+2.05%)
Jul 19, 2012 26.91 27.11 26.21 26.35 434,157 -0.56(-2.08%)
Jul 18, 2012 25.99 27.11 25.85 26.91 285,614 +0.76(+2.91%)
Jul 17, 2012 26.44 26.78 25.83 26.15 269,806 -0.07(-0.27%)
Jul 16, 2012 25.64 27.27 25.18 26.22 204,445 +0.65(+2.54%)
Jul 13, 2012 25.26 25.91 25.21 25.57 518,661 +0.48(+1.91%)
Jul 12, 2012 25.01 25.27 24.56 25.09 642,684 -0.28(-1.10%)
Jul 11, 2012 24.62 25.49 24.61 25.37 434,688 +0.54(+2.17%)
Jul 10, 2012 26.22 26.45 24.60 24.83 554,670 -1.20(-4.61%)
Jul 09, 2012 25.65 26.39 25.58 26.03 554,396 +0.22(+0.85%)
Jul 06, 2012 25.50 26.12 25.40 25.81 438,173 +0.00(+0.00%)
Jul 05, 2012 26.14 26.54 25.47 25.81 497,058 -0.36(-1.38%)
Jul 03, 2012 25.25 26.25 25.25 26.17 365,493 +1.09(+4.35%)
Jul 02, 2012 24.48 25.59 23.89 25.08 885,892 +0.56(+2.28%)
Jun 29, 2012 23.14 24.58 23.12 24.52 939,749 +2.15(+9.61%)
Jun 28, 2012 21.40 22.43 21.16 22.37 646,717 +0.75(+3.47%)
Jun 27, 2012 20.02 21.71 19.96 21.62 692,626 +1.73(+8.70%)
Jun 26, 2012 19.72 20.09 19.59 19.89 755,979 +0.27(+1.38%)
Jun 25, 2012 19.76 20.16 19.33 19.62 345,570 -0.50(-2.49%)
Jun 22, 2012 20.36 20.74 19.55 20.12 990,114 -0.03(-0.15%)
Jun 21, 2012 22.33 22.41 20.10 20.15 766,062 -2.27(-10.12%)
Jun 20, 2012 22.60 23.17 22.15 22.42 831,665 -0.22(-0.97%)
Jun 19, 2012 22.32 22.84 22.01 22.64 386,032 +0.48(+2.17%)
Jun 18, 2012 23.24 23.24 21.77 22.16 759,657 -1.34(-5.70%)
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.