Skip to main content

Pdc Energy Inc (NQ: PDCE )

63.36 +0.65 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 74.23 76.19 72.41 72.68 1,286,314 -2.59(-3.44%)
Mar 30, 2022 75.93 76.99 74.43 75.27 889,046 +0.82(+1.10%)
Mar 29, 2022 72.59 74.62 71.96 74.45 814,116 +0.46(+0.62%)
Mar 28, 2022 75.51 75.57 73.20 73.99 866,111 -3.82(-4.91%)
Mar 25, 2022 73.01 78.13 72.32 77.81 1,037,843 +4.09(+5.55%)
Mar 24, 2022 72.73 74.08 72.22 73.72 997,053 +1.40(+1.94%)
Mar 23, 2022 70.66 72.60 70.00 72.32 965,377 +2.76(+3.97%)
Mar 22, 2022 69.69 70.20 67.92 69.56 641,396 -0.13(-0.19%)
Mar 21, 2022 70.39 71.09 69.18 69.69 1,200,043 +1.22(+1.78%)
Mar 18, 2022 68.80 69.09 67.85 68.47 2,500,725 -0.71(-1.03%)
Mar 17, 2022 68.63 70.07 68.01 69.18 885,881 +2.90(+4.38%)
Mar 16, 2022 65.12 66.41 64.38 66.28 1,411,823 +1.66(+2.57%)
Mar 15, 2022 63.62 65.22 62.36 64.62 1,078,920 -1.43(-2.17%)
Mar 14, 2022 65.99 67.14 63.72 66.05 1,332,722 -0.80(-1.20%)
Mar 11, 2022 69.45 70.27 66.78 66.85 1,053,117 -3.19(-4.55%)
Mar 10, 2022 69.49 70.64 68.39 70.04 1,185,045 +0.84(+1.21%)
Mar 09, 2022 66.16 69.56 63.93 69.20 1,626,845 +1.52(+2.25%)
Mar 08, 2022 72.63 72.63 66.29 67.68 1,622,152 -2.25(-3.22%)
Mar 07, 2022 71.70 72.90 67.89 69.93 1,661,112 -0.70(-0.99%)
Mar 04, 2022 67.04 71.13 67.04 70.63 1,479,682 +4.04(+6.07%)
Mar 03, 2022 66.34 68.50 65.72 66.59 1,558,275 -0.75(-1.11%)
Mar 02, 2022 68.65 70.26 66.75 67.34 1,422,450 +0.51(+0.76%)
Mar 01, 2022 65.72 69.05 65.43 66.83 2,108,377 +2.31(+3.58%)
Feb 28, 2022 58.00 65.87 57.65 64.52 2,765,097 +7.61(+13.37%)
Feb 25, 2022 56.22 57.02 54.73 56.91 1,106,020 +0.81(+1.44%)
Feb 24, 2022 56.40 56.90 54.20 56.10 1,495,331 +1.13(+2.06%)
Feb 23, 2022 53.38 55.25 53.19 54.97 1,140,149 +1.99(+3.76%)
Feb 22, 2022 57.06 57.72 52.40 52.98 1,178,462 -2.55(-4.59%)
Feb 18, 2022 55.53 0 -1.77(-3.09%)
Feb 17, 2022 58.17 59.05 56.91 57.30 1,328,766 -0.75(-1.29%)
Feb 16, 2022 59.28 60.72 57.73 58.05 1,549,174 -0.67(-1.14%)
Feb 15, 2022 57.19 59.07 56.22 58.72 1,562,091 +0.36(+0.62%)
Feb 14, 2022 58.96 58.96 55.95 58.36 22,074,748 -0.11(-0.19%)
Feb 11, 2022 57.20 59.49 55.65 58.47 6,163,803 -2.06(-3.40%)
Feb 10, 2022 59.25 62.30 59.17 60.53 929,916 +0.86(+1.44%)
Feb 09, 2022 57.39 59.68 57.23 59.67 754,402 +2.63(+4.61%)
Feb 08, 2022 59.58 59.60 56.19 57.04 1,094,030 -3.04(-5.06%)
Feb 07, 2022 60.80 61.01 59.03 60.08 972,788 -1.36(-2.21%)
Feb 04, 2022 62.07 63.42 60.79 61.44 880,354 +0.39(+0.64%)
Feb 03, 2022 60.49 61.59 59.67 61.05 698,931 -0.54(-0.88%)
Feb 02, 2022 62.51 63.00 59.89 61.59 946,193 -0.93(-1.49%)
Feb 01, 2022 58.84 62.63 57.69 62.52 918,902 +3.16(+5.32%)
Jan 28, 2022 58.62 60.69 57.90 59.36 1,384,691 +0.54(+0.92%)
Jan 27, 2022 58.92 60.70 57.69 58.82 1,463,857 +1.14(+1.98%)
Jan 26, 2022 58.65 60.84 56.82 57.68 1,894,408 +0.54(+0.95%)
Jan 25, 2022 55.48 58.58 54.00 57.14 1,263,300 +1.15(+2.05%)
Jan 24, 2022 51.92 56.25 51.18 55.99 1,321,999 +1.98(+3.67%)
Jan 21, 2022 54.89 56.27 53.84 54.01 1,831,597 -2.03(-3.62%)
Jan 20, 2022 54.44 57.96 53.93 56.04 1,301,649 +1.16(+2.11%)
Jan 19, 2022 55.58 55.76 53.48 54.88 802,338 +0.32(+0.59%)
Jan 18, 2022 57.64 58.49 54.03 54.56 885,045 -1.92(-3.40%)
Jan 14, 2022 56.48 0 +1.39(+2.52%)
Jan 13, 2022 54.94 56.42 54.54 55.09 721,998 -0.14(-0.25%)
Jan 12, 2022 56.43 57.42 55.18 55.23 749,051 -0.28(-0.50%)
Jan 11, 2022 53.08 56.34 52.36 55.51 849,613 +3.02(+5.75%)
Jan 10, 2022 52.74 53.07 51.00 52.49 743,817 -0.32(-0.61%)
Jan 07, 2022 54.29 54.80 52.78 52.81 696,636 -1.16(-2.15%)
Jan 06, 2022 54.93 55.69 53.87 53.97 902,543 +0.84(+1.58%)
Jan 05, 2022 56.41 57.08 52.87 53.13 800,548 -2.27(-4.10%)
Jan 04, 2022 52.90 56.04 52.73 55.40 963,148 +3.30(+6.33%)
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.