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 (%)
Sep 28, 2012 30.30 31.45 30.30 30.97 353,044 +0.06(+0.19%)
Sep 27, 2012 29.72 31.18 29.72 30.91 414,705 +1.32(+4.47%)
Sep 26, 2012 29.97 29.99 29.15 29.59 333,316 -0.42(-1.40%)
Sep 25, 2012 30.86 31.23 29.86 30.01 523,816 -0.43(-1.42%)
Sep 24, 2012 30.74 32.74 30.30 30.45 251,577 -0.52(-1.68%)
Sep 21, 2012 31.03 31.51 30.85 30.96 586,779 +0.48(+1.57%)
Sep 20, 2012 30.21 30.58 29.95 30.48 701,066 +0.14(+0.45%)
Sep 19, 2012 31.92 31.92 29.84 30.35 1,393,340 -1.89(-5.86%)
Sep 18, 2012 32.43 32.88 31.83 32.24 423,509 -0.68(-2.05%)
Sep 17, 2012 32.89 33.54 32.60 32.91 379,539 -0.14(-0.41%)
Sep 14, 2012 32.31 33.42 31.95 33.05 440,608 +1.13(+3.53%)
Sep 13, 2012 31.44 32.07 30.90 31.92 430,383 +0.62(+1.97%)
Sep 12, 2012 32.12 32.12 29.64 31.31 536,360 -0.35(-1.11%)
Sep 11, 2012 31.27 32.15 31.27 31.66 387,660 +0.30(+0.97%)
Sep 10, 2012 31.53 32.06 30.85 31.36 436,506 -0.19(-0.59%)
Sep 07, 2012 29.80 31.73 29.70 31.54 567,228 +1.81(+6.09%)
Sep 06, 2012 28.81 30.59 28.02 29.73 616,792 +1.24(+4.37%)
Sep 05, 2012 28.42 29.05 28.18 28.49 632,362 +0.42(+1.50%)
Sep 04, 2012 27.26 28.17 25.96 28.07 278,190 +0.81(+2.98%)
Aug 31, 2012 27.61 27.71 26.86 27.25 286,811 -0.09(-0.32%)
Aug 30, 2012 27.07 27.54 26.83 27.34 434,311 -0.22(-0.78%)
Aug 29, 2012 26.87 27.64 26.64 27.56 414,379 +1.12(+4.22%)
Aug 27, 2012 25.88 26.79 25.88 26.44 266,172 +0.71(+2.74%)
Aug 24, 2012 25.35 26.18 25.29 25.73 317,099 +0.20(+0.77%)
Aug 23, 2012 26.07 26.19 25.35 25.54 205,413 -0.47(-1.81%)
Aug 22, 2012 26.12 26.32 25.00 26.01 373,233 -0.24(-0.93%)
Aug 21, 2012 26.54 26.86 26.21 26.25 208,786 -0.07(-0.26%)
Aug 20, 2012 26.93 27.04 26.21 26.32 201,131 -0.61(-2.25%)
Aug 17, 2012 26.98 27.08 26.42 26.93 395,139 -0.20(-0.72%)
Aug 16, 2012 27.09 27.36 26.49 27.13 302,522 -0.04(-0.14%)
Aug 15, 2012 26.33 27.26 26.04 27.16 496,443 +0.86(+3.28%)
Aug 14, 2012 26.39 26.48 25.72 26.30 504,991 +0.03(+0.11%)
Aug 13, 2012 26.83 27.11 25.72 26.27 428,561 -0.71(-2.61%)
Aug 10, 2012 26.22 27.14 26.06 26.98 353,385 +0.53(+2.00%)
Aug 09, 2012 25.51 26.66 25.22 26.45 524,727 +0.84(+3.29%)
Aug 08, 2012 24.52 25.94 24.51 25.61 710,557 +0.83(+3.36%)
Aug 07, 2012 24.08 25.26 24.08 24.78 471,464 +0.77(+3.22%)
Aug 06, 2012 24.32 24.49 23.74 24.00 480,755 +0.01(+0.04%)
Aug 03, 2012 23.69 25.08 23.43 23.99 461,121 +0.79(+3.42%)
Aug 02, 2012 24.73 25.92 22.79 23.20 735,740 -2.27(-8.92%)
Aug 01, 2012 25.73 26.41 25.11 25.47 292,641 -0.19(-0.72%)
Jul 31, 2012 26.47 26.65 25.56 25.66 327,865 -0.81(-3.07%)
Jul 30, 2012 25.83 26.54 25.83 26.47 400,314 +0.35(+1.35%)
Jul 27, 2012 25.50 26.43 24.97 26.12 341,064 +0.70(+2.74%)
Jul 26, 2012 25.35 25.88 24.92 25.42 574,243 +0.54(+2.16%)
Jul 25, 2012 24.89 24.99 24.08 24.88 564,041 +0.46(+1.88%)
Jul 24, 2012 25.17 25.68 24.23 24.42 667,639 -0.74(-2.96%)
Jul 23, 2012 25.54 25.94 24.37 25.17 807,188 -1.17(-4.43%)
Jul 20, 2012 25.57 26.51 25.46 26.33 432,349 +0.53(+2.05%)
Jul 19, 2012 26.35 26.55 25.67 25.80 443,355 -0.55(-2.08%)
Jul 18, 2012 25.45 26.55 25.31 26.35 291,665 +0.74(+2.91%)
Jul 17, 2012 25.89 26.22 25.30 25.61 275,522 -0.07(-0.27%)
Jul 16, 2012 25.11 26.70 24.66 25.68 208,776 +0.64(+2.54%)
Jul 13, 2012 24.74 25.37 24.69 25.04 529,650 +0.47(+1.91%)
Jul 12, 2012 24.49 24.75 24.05 24.57 656,300 -0.27(-1.10%)
Jul 11, 2012 24.11 24.96 24.10 24.84 443,897 +0.53(+2.17%)
Jul 10, 2012 25.68 25.90 24.09 24.31 566,421 -1.18(-4.61%)
Jul 09, 2012 25.12 25.84 25.05 25.49 566,142 +0.22(+0.85%)
Jul 06, 2012 24.97 25.58 24.87 25.27 447,456 +0.00(+0.00%)
Jul 05, 2012 25.60 25.99 24.94 25.27 507,589 -0.35(-1.38%)
Jul 03, 2012 24.73 25.71 24.73 25.63 373,236 +1.07(+4.35%)
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.