Skip to main content

Pdc Energy Inc (NQ: PDCE )

62.95 -3.13 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.10 50.48 49.38 49.57 401,484 -0.16(-0.32%)
Mar 27, 2013 49.41 50.11 48.67 49.73 476,225 -0.14(-0.28%)
Mar 26, 2013 49.57 50.33 48.97 49.87 533,468 +0.87(+1.78%)
Mar 25, 2013 50.60 50.70 48.19 49.00 822,156 -0.31(-0.63%)
Mar 22, 2013 50.42 50.73 48.59 49.31 680,311 -0.62(-1.24%)
Mar 21, 2013 50.79 51.31 49.61 49.93 546,493 -1.52(-2.96%)
Mar 20, 2013 51.09 51.65 50.40 51.45 460,701 +0.97(+1.93%)
Mar 19, 2013 50.60 51.61 48.91 50.48 991,659 -1.58(-3.03%)
Mar 18, 2013 51.90 53.12 51.12 52.06 762,673 -0.74(-1.40%)
Mar 15, 2013 53.27 53.67 51.84 52.80 864,268 -0.40(-0.75%)
Mar 14, 2013 52.37 53.80 51.84 53.20 671,733 +0.97(+1.86%)
Mar 13, 2013 51.66 52.49 51.24 52.23 841,740 +0.24(+0.46%)
Mar 12, 2013 51.02 52.40 50.60 51.99 947,079 +0.52(+1.01%)
Mar 11, 2013 50.62 51.52 49.82 51.47 656,092 +1.01(+2.00%)
Mar 08, 2013 50.15 50.71 49.00 50.46 612,099 +0.76(+1.53%)
Mar 07, 2013 46.99 50.00 46.66 49.70 660,751 +2.59(+5.50%)
Mar 06, 2013 47.94 48.25 46.55 47.11 479,292 -0.35(-0.74%)
Mar 05, 2013 46.69 47.85 46.69 47.46 765,124 +1.20(+2.59%)
Mar 04, 2013 45.51 46.43 44.35 46.26 809,290 -0.74(-1.57%)
Mar 01, 2013 45.48 47.39 44.93 47.00 798,052 +0.36(+0.77%)
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%)
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.