Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.63 53.02 51.97 52.53 1,101,844 +0.90(+1.75%)
Jun 29, 2015 52.86 53.73 51.59 51.63 887,184 -2.32(-4.30%)
Jun 26, 2015 54.14 54.50 52.62 53.95 1,321,880 -0.32(-0.60%)
Jun 25, 2015 55.19 55.50 54.19 54.27 719,121 -0.86(-1.56%)
Jun 24, 2015 55.16 56.12 54.49 55.13 966,634 -0.38(-0.69%)
Jun 23, 2015 54.20 56.11 54.20 55.51 1,253,555 +1.10(+2.02%)
Jun 22, 2015 54.19 54.60 53.13 54.42 725,592 +0.81(+1.52%)
Jun 19, 2015 54.10 54.99 53.19 53.60 1,195,925 -1.31(-2.39%)
Jun 18, 2015 55.56 56.51 54.77 54.92 744,394 -0.32(-0.58%)
Jun 17, 2015 57.96 58.39 55.19 55.24 917,940 -1.51(-2.66%)
Jun 16, 2015 56.45 57.34 56.39 56.75 793,535 +0.49(+0.87%)
Jun 15, 2015 56.41 57.59 55.87 56.26 742,520 -0.89(-1.56%)
Jun 12, 2015 56.95 57.40 56.40 57.15 562,833 -0.30(-0.53%)
Jun 11, 2015 58.90 58.90 56.85 57.45 830,163 -1.41(-2.40%)
Jun 10, 2015 57.62 59.29 57.34 58.86 853,064 +2.21(+3.91%)
Jun 09, 2015 56.00 57.29 55.01 56.65 1,044,633 +1.64(+2.97%)
Jun 08, 2015 55.89 56.64 54.98 55.01 1,153,291 -1.00(-1.79%)
Jun 05, 2015 55.34 57.58 55.06 56.02 1,028,589 +0.46(+0.82%)
Jun 04, 2015 56.10 56.62 55.38 55.56 847,417 -0.90(-1.60%)
Jun 03, 2015 57.29 58.07 56.12 56.46 860,358 -1.14(-1.97%)
Jun 02, 2015 58.23 58.85 57.43 57.60 1,086,438 -0.33(-0.57%)
Jun 01, 2015 58.74 58.76 57.20 57.93 918,793 -0.47(-0.80%)
May 29, 2015 57.85 59.40 57.29 58.40 1,328,569 +0.75(+1.31%)
May 28, 2015 57.29 57.93 56.13 57.65 1,164,095 -0.02(-0.03%)
May 27, 2015 56.64 57.92 55.63 57.67 921,155 +0.93(+1.64%)
May 26, 2015 56.88 57.82 56.30 56.74 1,311,574 -0.72(-1.26%)
May 22, 2015 57.61 57.46 57.46 57.46 1,052,435 -0.68(-1.16%)
May 21, 2015 57.28 58.48 56.36 58.14 1,009,592 +1.83(+3.25%)
May 20, 2015 56.07 56.44 54.75 56.31 1,045,847 +0.05(+0.09%)
May 19, 2015 55.28 56.33 53.96 56.26 1,364,986 +0.46(+0.82%)
May 18, 2015 54.60 56.74 54.49 55.80 1,330,084 +1.88(+3.49%)
May 15, 2015 53.42 54.06 52.30 53.92 746,537 +0.22(+0.40%)
May 14, 2015 55.07 55.64 53.64 53.70 943,672 -0.63(-1.15%)
May 13, 2015 56.00 56.17 54.10 54.33 711,088 -1.25(-2.26%)
May 12, 2015 54.34 55.73 53.84 55.58 799,001 +1.05(+1.92%)
May 11, 2015 54.48 55.82 53.22 54.53 1,104,692 +0.09(+0.16%)
May 08, 2015 52.95 54.86 52.26 54.45 1,248,386 +2.48(+4.77%)
May 07, 2015 53.69 53.69 49.95 51.97 1,948,378 -0.79(-1.50%)
May 06, 2015 53.47 55.34 52.29 52.76 1,843,335 -1.25(-2.32%)
May 05, 2015 57.06 58.19 53.82 54.02 1,441,160 -2.25(-4.00%)
May 04, 2015 55.46 56.56 54.85 56.27 888,379 +0.75(+1.36%)
May 01, 2015 55.33 56.55 54.37 55.51 682,371 -0.05(-0.09%)
Apr 30, 2015 55.91 56.79 54.52 55.56 800,414 -0.12(-0.21%)
Apr 29, 2015 53.19 56.74 53.17 55.68 1,111,075 +2.12(+3.97%)
Apr 28, 2015 54.72 55.32 53.51 53.56 861,720 -1.18(-2.15%)
Apr 27, 2015 54.38 55.42 54.01 54.73 1,177,720 +0.38(+0.70%)
Apr 24, 2015 54.92 56.04 52.99 54.35 748,709 -0.46(-0.84%)
Apr 23, 2015 54.30 56.56 53.44 54.81 1,390,631 +0.93(+1.73%)
Apr 22, 2015 54.05 54.98 53.22 53.88 730,176 -0.03(-0.05%)
Apr 21, 2015 56.64 56.79 53.33 53.91 1,197,702 -2.46(-4.36%)
Apr 20, 2015 55.75 56.79 55.54 56.37 879,127 +0.62(+1.11%)
Apr 17, 2015 57.81 57.87 55.58 55.75 1,123,124 -1.83(-3.18%)
Apr 16, 2015 59.49 59.98 57.46 57.58 1,201,932 -2.42(-4.03%)
Apr 15, 2015 57.20 60.14 56.08 60.00 1,203,572 +3.21(+5.66%)
Apr 14, 2015 55.35 57.92 55.15 56.79 998,417 +1.67(+3.04%)
Apr 13, 2015 55.98 56.02 54.92 55.11 1,092,907 -0.01(-0.02%)
Apr 10, 2015 55.74 55.98 54.74 55.12 935,284 +0.52(+0.95%)
Apr 09, 2015 51.93 55.06 51.76 54.60 1,603,514 +3.07(+5.95%)
Apr 08, 2015 52.98 53.18 51.34 51.54 1,320,143 -1.09(-2.07%)
Apr 07, 2015 53.37 55.17 52.59 52.62 1,563,096 -0.81(-1.52%)
Apr 06, 2015 53.27 53.87 52.37 53.44 1,574,112 +0.63(+1.19%)
Apr 02, 2015 52.71 52.81 52.81 52.81 861,473 -0.10(-0.19%)
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.