Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	59.12	60.94	58.78	59.60	1,565,440	-1.30(-2.13%)
Jun 29, 2022	64.88	65.58	60.47	60.89	1,205,956	-3.03(-4.74%)
Jun 28, 2022	62.71	64.08	61.92	63.92	2,246,093	+2.28(+3.70%)
Jun 27, 2022	59.60	62.63	58.89	61.64	2,048,445	+3.73(+6.45%)
Jun 24, 2022	58.48	59.72	55.77	57.91	15,939,836	+0.76(+1.34%)
Jun 23, 2022	59.71	60.38	55.55	57.14	2,344,181	-2.02(-3.42%)
Jun 22, 2022	61.71	62.72	58.64	59.16	2,360,715	-6.54(-9.95%)
Jun 21, 2022	64.28	66.00	63.22	65.70	2,033,128	+3.04(+4.85%)
Jun 17, 2022	70.57	71.18	61.22	62.66	4,121,100	-7.61(-10.83%)
Jun 16, 2022	73.91	75.16	69.93	70.28	1,631,656	-6.38(-8.33%)
Jun 15, 2022	79.20	80.28	74.95	76.66	1,275,872	-2.32(-2.94%)
Jun 14, 2022	78.80	80.70	76.58	78.98	1,535,323	+1.73(+2.24%)
Jun 13, 2022	78.33	79.65	75.47	77.25	1,478,417	-4.13(-5.08%)
Jun 10, 2022	82.35	82.93	79.58	81.38	1,438,295	-1.98(-2.38%)
Jun 09, 2022	80.64	86.31	80.02	83.37	1,653,962	+2.60(+3.22%)
Jun 08, 2022	83.31	83.50	80.51	80.76	1,318,758	-1.47(-1.79%)
Jun 07, 2022	80.54	83.60	80.19	82.23	1,892,198	+0.88(+1.08%)
Jun 06, 2022	81.41	82.76	80.15	81.36	1,299,320	+0.45(+0.56%)
Jun 03, 2022	79.81	81.73	79.16	80.90	1,303,543	+1.00(+1.25%)
Jun 02, 2022	78.59	80.90	78.07	79.90	1,232,498	+0.48(+0.61%)

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.

Pdc Energy Inc (NQ: PDCE )

Historical Prices

Sections

Services

Follow Us