Pdc Energy Inc (NQ: PDCE )

54.01 USD -2.03 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.57 49.63 48.28 48.78 521,205 -0.25(-0.51%)
Dec 30, 2021 50.27 50.97 48.89 49.03 365,938 -1.30(-2.58%)
Dec 29, 2021 50.33 51.14 49.68 50.33 384,315 -0.08(-0.16%)
Dec 28, 2021 51.22 51.77 50.03 50.41 456,939 -0.48(-0.94%)
Dec 27, 2021 48.94 50.99 47.84 50.89 520,949 +2.28(+4.69%)
Dec 23, 2021 49.13 49.42 48.61 48.61 805,149 -0.35(-0.71%)
Dec 22, 2021 48.50 49.20 47.70 48.96 712,498 +0.46(+0.95%)
Dec 21, 2021 48.50 48.54 46.36 48.50 1,145,720 +2.93(+6.43%)
Dec 20, 2021 44.84 45.68 44.00 45.57 1,000,712 -0.97(-2.08%)
Dec 17, 2021 45.73 47.10 45.01 46.54 4,703,006 +0.18(+0.39%)
Dec 16, 2021 48.24 49.10 46.16 46.36 1,026,734 -1.57(-3.28%)
Dec 15, 2021 47.22 48.39 45.20 47.93 2,161,516 +0.14(+0.29%)
Dec 14, 2021 48.13 48.71 47.24 47.79 1,152,480 -0.97(-1.99%)
Dec 13, 2021 50.51 50.79 48.55 48.76 984,156 -2.61(-5.08%)
Dec 10, 2021 52.78 52.78 49.81 51.37 1,247,025 -0.19(-0.37%)
Dec 09, 2021 52.08 52.24 50.62 51.56 1,066,278 -1.45(-2.74%)
Dec 08, 2021 53.48 53.89 52.75 53.01 801,329 -0.11(-0.22%)
Dec 07, 2021 51.65 53.76 51.65 53.12 657,064 +2.28(+4.48%)
Dec 06, 2021 49.34 51.60 47.16 50.85 854,737 +2.82(+5.86%)
Dec 03, 2021 49.33 49.81 46.56 48.03 788,120 -0.48(-0.99%)
Dec 02, 2021 46.01 49.00 45.70 48.51 1,218,907 +1.05(+2.21%)
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.