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 (%)
Feb 28, 2019 38.63 38.92 36.17 37.07 2,139,782 -0.07(-0.19%)
Feb 27, 2019 37.39 37.75 36.20 37.14 791,358 +0.10(+0.27%)
Feb 26, 2019 37.55 38.10 36.98 37.04 930,588 -0.53(-1.41%)
Feb 25, 2019 38.97 39.24 36.83 37.57 1,050,538 -1.51(-3.86%)
Feb 22, 2019 39.23 39.63 38.88 39.08 1,512,000 +0.33(+0.85%)
Feb 21, 2019 39.11 39.62 38.35 38.75 1,354,623 -0.51(-1.30%)
Feb 20, 2019 38.05 39.70 37.98 39.26 1,160,877 +1.17(+3.07%)
Feb 19, 2019 38.19 39.08 37.96 38.09 1,278,652 -0.15(-0.39%)
Feb 15, 2019 36.87 38.37 36.81 38.24 1,539,900 +1.71(+4.68%)
Feb 14, 2019 35.10 36.94 34.79 36.53 1,326,359 +1.17(+3.31%)
Feb 13, 2019 33.81 35.64 33.57 35.36 1,525,677 +1.72(+5.11%)
Feb 12, 2019 31.72 33.92 31.53 33.64 2,240,672 +2.55(+8.20%)
Feb 11, 2019 30.59 31.25 30.00 31.09 1,610,483 +0.27(+0.88%)
Feb 08, 2019 31.80 31.91 30.12 30.82 1,842,600 -1.09(-3.42%)
Feb 07, 2019 32.62 32.62 31.46 31.91 1,287,677 -1.08(-3.27%)
Feb 06, 2019 32.95 33.47 32.51 32.99 807,374 -0.21(-0.63%)
Feb 05, 2019 33.54 33.97 32.84 33.20 665,560 -0.40(-1.19%)
Feb 04, 2019 32.79 33.62 32.61 33.60 830,300 +0.46(+1.39%)
Feb 01, 2019 32.83 33.96 32.70 33.14 1,203,500 +0.57(+1.75%)
Jan 31, 2019 34.21 34.43 32.26 32.57 1,294,210 -1.54(-4.51%)
Jan 30, 2019 32.36 34.13 31.84 34.11 1,359,008 +2.39(+7.53%)
Jan 29, 2019 32.22 32.26 31.50 31.72 984,750 -0.28(-0.88%)
Jan 28, 2019 32.61 33.13 31.55 32.00 1,239,585 -1.43(-4.28%)
Jan 25, 2019 33.66 34.26 33.27 33.43 681,800 -0.11(-0.33%)
Jan 24, 2019 33.77 34.21 33.11 33.54 1,214,536 -0.26(-0.77%)
Jan 23, 2019 34.01 34.78 33.17 33.80 1,202,660 +0.29(+0.87%)
Jan 22, 2019 32.98 33.85 32.52 33.51 1,510,227 -0.04(-0.12%)
Jan 18, 2019 33.16 33.93 32.78 33.55 1,086,800 +0.65(+1.98%)
Jan 17, 2019 32.75 33.34 31.80 32.90 1,236,291 -0.23(-0.69%)
Jan 16, 2019 33.45 34.65 33.10 33.13 834,883 -0.37(-1.10%)
Jan 15, 2019 33.69 33.79 32.66 33.50 1,484,119 -0.07(-0.21%)
Jan 14, 2019 33.13 33.96 32.50 33.57 1,564,481 +0.00(+0.00%)
Jan 11, 2019 33.55 34.13 33.00 33.57 1,513,400 -0.42(-1.24%)
Jan 10, 2019 33.62 34.70 33.15 33.99 1,408,201 -0.05(-0.15%)
Jan 09, 2019 34.76 34.91 33.73 34.04 1,690,323 +0.02(+0.06%)
Jan 08, 2019 34.77 35.53 33.74 34.02 1,518,723 -0.23(-0.67%)
Jan 07, 2019 33.36 34.87 32.50 34.25 1,309,288 +1.54(+4.71%)
Jan 04, 2019 31.57 33.20 31.30 32.71 1,151,200 +1.75(+5.65%)
Jan 03, 2019 30.41 31.48 29.32 30.96 1,012,155 +0.54(+1.78%)
Jan 02, 2019 29.00 30.81 28.53 30.42 900,830 +0.66(+2.22%)
Dec 31, 2018 29.35 29.80 28.46 29.76 1,195,000 +0.76(+2.62%)
Dec 28, 2018 29.85 29.91 28.34 29.00 651,500 -0.71(-2.39%)
Dec 27, 2018 28.37 29.72 28.29 29.71 959,323 +0.47(+1.61%)
Dec 26, 2018 26.95 29.28 26.59 29.24 1,483,289 +2.59(+9.72%)
Dec 24, 2018 27.19 27.97 26.59 26.65 643,000 -1.08(-3.89%)
Dec 21, 2018 28.62 29.60 27.50 27.73 1,815,000 -0.56(-1.98%)
Dec 20, 2018 28.31 29.51 27.96 28.29 1,172,800 -0.97(-3.32%)
Dec 19, 2018 30.22 30.90 29.02 29.26 1,264,046 -0.75(-2.50%)
Dec 18, 2018 30.68 31.13 29.49 30.01 1,080,834 -0.40(-1.32%)
Dec 17, 2018 31.00 31.54 30.16 30.41 1,079,752 -0.51(-1.65%)
Dec 14, 2018 32.79 32.90 30.74 30.92 909,300 -2.10(-6.36%)
Dec 13, 2018 33.36 33.60 32.21 33.02 1,120,555 -0.49(-1.46%)
Dec 12, 2018 34.19 34.73 33.49 33.51 990,911 +0.17(+0.51%)
Dec 11, 2018 34.06 34.30 32.79 33.34 991,066 -0.02(-0.06%)
Dec 10, 2018 33.19 34.83 32.92 33.36 1,571,939 -0.83(-2.43%)
Dec 07, 2018 34.90 35.87 33.74 34.19 973,800 +0.22(+0.65%)
Dec 06, 2018 33.74 34.23 32.93 33.97 1,485,094 -0.72(-2.08%)
Dec 04, 2018 36.76 37.23 34.55 34.69 879,600 -2.04(-5.55%)
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.