Skip to main content

Pdc Energy Inc (NQ: PDCE )

75.41 +0.20 (+0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.30 53.30 50.44 51.44 1,369,188 -1.33(-2.52%)
Feb 27, 2018 58.45 58.45 52.73 52.77 3,121,964 -0.79(-1.48%)
Feb 26, 2018 53.86 54.69 53.10 53.57 1,151,768 -0.13(-0.24%)
Feb 23, 2018 51.50 53.82 51.18 53.69 1,007,391 +2.52(+4.92%)
Feb 22, 2018 51.18 983,673 +1.72(+3.49%)
Feb 21, 2018 50.76 51.44 49.37 49.45 686,200 -1.42(-2.79%)
Feb 20, 2018 51.03 52.34 50.50 50.87 949,130 +0.09(+0.17%)
Feb 16, 2018 50.78 50.78 50.78 0 +0.35(+0.70%)
Feb 15, 2018 50.22 50.82 49.07 50.43 839,739 +0.40(+0.80%)
Feb 14, 2018 50.23 46.32 50.03 949,549 +2.68(+5.67%)
Feb 13, 2018 47.02 47.49 46.52 47.35 538,195 -0.20(-0.41%)
Feb 12, 2018 46.32 48.06 46.16 47.54 787,967 +1.96(+4.30%)
Feb 09, 2018 45.99 46.47 43.63 45.58 1,295,593 +0.23(+0.50%)
Feb 08, 2018 48.54 48.93 45.33 45.36 1,143,612 -2.75(-5.72%)
Feb 07, 2018 49.25 49.46 47.56 48.11 1,031,904 -0.97(-1.98%)
Feb 06, 2018 46.66 49.32 46.40 49.08 904,330 +0.89(+1.85%)
Feb 05, 2018 48.77 49.68 47.58 48.19 579,224 -1.05(-2.13%)
Feb 02, 2018 50.67 50.98 49.01 49.24 640,639 -2.28(-4.43%)
Feb 01, 2018 50.78 51.78 50.56 51.52 571,931 +0.74(+1.47%)
Jan 31, 2018 51.29 51.73 50.18 50.77 561,962 -0.43(-0.84%)
Jan 30, 2018 52.98 53.22 50.78 51.21 1,069,111 -2.32(-4.34%)
Jan 29, 2018 53.54 54.19 53.05 53.53 983,402 -0.16(-0.29%)
Jan 26, 2018 54.40 54.40 52.69 53.68 703,483 -0.40(-0.74%)
Jan 25, 2018 54.89 55.05 53.59 54.08 506,688 -0.40(-0.74%)
Jan 24, 2018 55.04 55.23 53.41 54.49 520,562 -0.25(-0.47%)
Jan 23, 2018 55.49 55.75 53.70 54.74 691,130 -0.32(-0.59%)
Jan 22, 2018 55.07 53.87 55.06 703,479 +1.23(+2.29%)
Jan 19, 2018 52.27 53.95 51.97 53.83 731,838 +1.08(+2.04%)
Jan 18, 2018 52.61 53.50 51.57 52.75 1,168,711 +0.19(+0.35%)
Jan 17, 2018 52.28 53.57 51.54 52.57 1,575,401 -0.48(-0.90%)
Jan 16, 2018 54.67 54.67 52.94 53.05 994,028 -1.45(-2.66%)
Jan 12, 2018 54.50 54.50 54.50 0 +0.17(+0.31%)
Jan 11, 2018 53.16 55.28 52.50 54.33 1,143,353 +1.65(+3.14%)
Jan 10, 2018 53.48 52.67 733,035 +0.39(+0.75%)
Jan 09, 2018 52.44 52.68 51.80 52.28 744,123 -0.16(-0.30%)
Jan 08, 2018 52.07 52.61 51.42 52.44 653,281 +0.38(+0.73%)
Jan 05, 2018 51.46 52.11 50.73 52.06 676,287 +0.43(+0.83%)
Jan 04, 2018 51.72 52.18 50.92 51.63 540,552 +0.10(+0.19%)
Jan 03, 2018 51.91 52.76 50.91 51.53 687,698 -0.23(-0.44%)
Jan 02, 2018 51.00 52.17 50.74 51.75 721,142 +1.28(+2.54%)
Dec 29, 2017 50.47 50.47 50.47 0 -0.57(-1.11%)
Dec 28, 2017 50.84 51.45 50.67 51.04 627,404 +0.13(+0.25%)
Dec 27, 2017 50.36 51.25 50.09 50.91 1,018,333 +0.25(+0.50%)
Dec 26, 2017 49.28 50.82 48.81 50.66 777,448 +1.49(+3.03%)
Dec 22, 2017 47.92 49.37 47.41 49.17 667,963 +1.39(+2.91%)
Dec 21, 2017 46.78 48.27 46.57 47.78 937,958 +0.86(+1.84%)
Dec 20, 2017 45.60 47.21 44.79 46.92 623,162 +1.87(+4.15%)
Dec 19, 2017 44.81 45.44 44.22 45.05 763,464 +0.45(+1.01%)
Dec 18, 2017 43.82 45.14 43.53 44.60 581,096 +1.17(+2.68%)
Dec 15, 2017 44.02 43.21 43.43 1,689,520 -0.02(-0.05%)
Dec 14, 2017 43.50 44.25 43.17 43.45 568,069 -0.19(-0.43%)
Dec 13, 2017 44.56 44.56 43.29 43.64 835,230 -0.82(-1.85%)
Dec 12, 2017 44.33 45.69 44.09 44.46 1,425,505 +0.55(+1.25%)
Dec 11, 2017 43.55 44.41 43.50 43.91 655,091 +0.36(+0.83%)
Dec 08, 2017 42.81 44.05 42.41 43.55 827,776 +1.40(+3.32%)
Dec 07, 2017 40.90 42.21 40.69 42.15 1,108,048 +1.44(+3.54%)
Dec 06, 2017 41.90 41.90 40.28 40.71 1,090,586 -1.44(-3.42%)
Dec 05, 2017 42.76 43.14 41.94 42.15 1,050,773 -0.69(-1.60%)
Dec 04, 2017 44.80 45.22 42.67 42.83 1,085,890 -2.06(-4.58%)
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.