Skip to main content

Pdc Energy Inc (NQ: PDCE )

74.13 +0.15 (+0.20%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.16 52.74 50.92 51.91 887,302 +0.72(+1.42%)
Sep 29, 2015 50.04 51.95 49.55 51.19 697,048 +1.68(+3.40%)
Sep 28, 2015 51.34 51.59 49.22 49.50 1,011,366 -2.55(-4.89%)
Sep 25, 2015 53.90 54.32 50.93 52.05 705,710 -0.81(-1.54%)
Sep 24, 2015 51.36 53.02 51.02 52.86 1,085,252 +1.06(+2.04%)
Sep 23, 2015 52.60 53.46 51.13 51.80 615,272 -0.52(-0.99%)
Sep 22, 2015 53.60 54.93 52.25 52.32 1,006,838 -2.05(-3.76%)
Sep 21, 2015 55.18 55.58 53.11 54.37 1,063,551 +0.16(+0.29%)
Sep 18, 2015 56.31 56.71 53.86 54.21 1,517,105 -3.44(-5.96%)
Sep 17, 2015 59.72 60.26 57.42 57.65 914,509 -1.50(-2.53%)
Sep 16, 2015 56.73 59.49 56.12 59.15 1,388,097 +3.14(+5.61%)
Sep 15, 2015 55.88 56.76 55.11 56.00 745,656 +0.61(+1.10%)
Sep 14, 2015 55.79 55.74 53.76 55.40 731,488 -0.34(-0.61%)
Sep 11, 2015 54.69 55.90 53.35 55.74 778,893 +0.19(+0.33%)
Sep 10, 2015 55.05 56.94 53.60 55.55 877,122 +0.97(+1.78%)
Sep 09, 2015 57.02 57.57 54.24 54.58 856,259 -1.90(-3.36%)
Sep 08, 2015 54.08 56.64 53.41 56.48 909,385 +2.45(+4.53%)
Sep 04, 2015 53.63 54.04 54.04 54.04 470,869 -0.48(-0.88%)
Sep 03, 2015 55.27 56.41 54.10 54.52 896,286 -0.05(-0.09%)
Sep 02, 2015 54.43 54.74 51.59 54.56 741,633 +1.36(+2.56%)
Sep 01, 2015 53.42 54.93 52.46 53.20 1,048,485 -1.81(-3.29%)
Aug 31, 2015 52.98 55.64 51.68 55.01 1,149,022 +1.21(+2.26%)
Aug 28, 2015 49.96 54.38 49.96 53.80 1,317,515 +3.06(+6.04%)
Aug 27, 2015 49.01 51.81 48.91 50.74 1,248,703 +2.57(+5.33%)
Aug 26, 2015 46.56 48.22 45.50 48.17 837,337 +2.39(+5.22%)
Aug 25, 2015 47.60 47.60 45.14 45.78 851,273 +0.28(+0.62%)
Aug 24, 2015 45.96 48.41 44.24 45.50 1,558,448 -2.95(-6.08%)
Aug 21, 2015 49.98 51.21 48.39 48.44 1,371,306 -1.97(-3.90%)
Aug 20, 2015 52.58 53.05 50.35 50.41 1,148,283 -2.13(-4.06%)
Aug 19, 2015 54.51 55.70 51.91 52.55 986,363 -2.24(-4.09%)
Aug 18, 2015 54.00 55.48 53.99 54.79 779,100 -0.18(-0.32%)
Aug 17, 2015 55.23 55.79 53.52 54.97 799,001 +0.33(+0.61%)
Aug 14, 2015 54.14 55.13 53.48 54.63 980,784 +0.58(+1.07%)
Aug 13, 2015 53.48 54.54 52.67 54.05 1,317,884 -0.12(-0.22%)
Aug 12, 2015 52.71 54.61 52.14 54.17 1,351,189 +0.94(+1.77%)
Aug 11, 2015 50.29 53.59 50.03 53.23 2,104,653 +2.14(+4.20%)
Aug 10, 2015 45.05 51.39 42.96 51.09 2,642,448 +5.19(+11.31%)
Aug 07, 2015 46.35 48.41 45.44 45.90 2,109,803 -0.96(-2.05%)
Aug 06, 2015 44.39 47.29 43.59 46.86 1,374,232 +1.89(+4.20%)
Aug 05, 2015 46.00 47.31 44.74 44.97 1,214,119 -0.59(-1.29%)
Aug 04, 2015 45.66 46.42 44.66 45.55 927,225 +0.31(+0.69%)
Aug 03, 2015 45.72 46.67 44.62 45.24 1,418,743 -0.73(-1.60%)
Jul 31, 2015 46.45 47.37 45.55 45.98 1,383,461 -0.70(-1.49%)
Jul 30, 2015 45.02 47.48 44.92 46.67 1,337,294 +1.10(+2.41%)
Jul 29, 2015 43.42 45.90 43.22 45.57 1,419,794 +1.87(+4.28%)
Jul 28, 2015 41.53 44.35 40.81 43.70 1,607,131 +2.41(+5.83%)
Jul 27, 2015 41.51 42.45 40.48 41.30 1,331,884 -0.64(-1.52%)
Jul 24, 2015 42.65 42.66 41.35 41.93 1,259,981 -0.73(-1.72%)
Jul 23, 2015 41.87 42.77 40.32 42.67 1,424,551 +0.71(+1.70%)
Jul 22, 2015 42.60 43.21 41.53 41.95 985,364 -0.92(-2.15%)
Jul 21, 2015 43.48 44.60 42.61 42.87 1,430,542 -0.61(-1.40%)
Jul 20, 2015 45.08 45.39 42.84 43.48 1,540,577 -1.60(-3.54%)
Jul 17, 2015 47.98 48.43 45.01 45.08 1,612,255 -3.01(-6.25%)
Jul 16, 2015 48.23 48.82 47.44 48.08 1,023,616 +0.38(+0.80%)
Jul 15, 2015 49.54 50.92 47.47 47.70 933,097 -2.19(-4.40%)
Jul 14, 2015 48.49 50.39 47.92 49.89 866,251 +0.91(+1.86%)
Jul 13, 2015 47.78 49.03 47.27 48.98 1,007,824 +0.64(+1.32%)
Jul 10, 2015 49.36 49.80 47.90 48.35 760,052 -0.34(-0.70%)
Jul 09, 2015 49.32 50.07 48.52 48.69 1,601,837 +0.04(+0.08%)
Jul 08, 2015 48.71 49.44 48.10 48.65 1,223,138 -0.95(-1.91%)
Jul 07, 2015 47.61 49.71 46.21 49.60 1,419,982 +1.88(+3.93%)
Jul 06, 2015 49.30 49.35 47.47 47.72 1,428,411 -2.22(-4.44%)
Jul 02, 2015 50.60 49.94 49.94 49.94 769,668 -0.35(-0.70%)
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.