Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdc Energy Inc (NQ: PDCE )

73.85 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 48.46 50.04 48.01 48.24 976,430 -0.77(-1.58%)
May 30, 2013 49.34 50.13 48.34 49.02 370,179 +0.11(+0.23%)
May 29, 2013 49.02 50.51 48.41 48.90 270,877 -0.74(-1.48%)
May 28, 2013 48.27 50.83 47.50 49.64 678,032 +2.48(+5.26%)
May 24, 2013 46.64 47.41 45.88 47.16 0 +0.19(+0.40%)
May 23, 2013 45.39 47.16 43.14 46.97 448,876 +1.11(+2.42%)
May 22, 2013 48.00 48.82 44.68 45.86 823,997 -2.20(-4.57%)
May 21, 2013 48.58 50.51 47.74 48.05 618,786 -0.58(-1.20%)
May 20, 2013 46.08 48.74 45.94 48.64 0 +2.20(+4.73%)
May 17, 2013 45.76 46.93 45.74 46.44 0 +1.14(+2.52%)
May 16, 2013 45.97 46.40 45.03 45.30 484,236 -0.73(-1.58%)
May 15, 2013 46.40 47.06 45.51 46.03 381,850 +0.88(+1.94%)
May 13, 2013 44.84 45.79 44.45 45.15 0 -0.18(-0.39%)
May 10, 2013 45.78 45.78 44.03 45.33 0 -0.50(-1.09%)
May 09, 2013 46.41 46.70 45.32 45.83 0 -0.89(-1.90%)
May 08, 2013 46.29 46.88 45.74 46.72 0 +0.36(+0.77%)
May 07, 2013 46.03 46.81 44.99 46.36 0 +0.41(+0.88%)
May 06, 2013 45.36 46.35 45.13 45.95 0 +0.63(+1.39%)
May 03, 2013 43.95 45.74 43.00 45.32 0 +2.32(+5.39%)
May 02, 2013 41.00 43.35 40.85 43.00 0 +2.28(+5.60%)
May 01, 2013 41.00 41.89 39.54 40.72 1,136,871 -0.08(-0.21%)
Apr 30, 2013 40.97 41.64 40.30 40.81 0 -0.25(-0.62%)
Apr 29, 2013 41.80 42.74 40.96 41.06 579,420 -0.61(-1.47%)
Apr 26, 2013 42.16 43.21 41.22 41.67 456,069 -0.92(-2.17%)
Apr 25, 2013 41.93 44.59 41.93 42.60 1,212,272 +0.51(+1.21%)
Apr 24, 2013 39.65 42.98 39.65 42.09 1,256,030 +2.59(+6.56%)
Apr 23, 2013 39.88 40.76 39.27 39.50 594,406 -0.41(-1.04%)
Apr 22, 2013 38.23 40.18 37.59 39.91 774,318 +1.71(+4.46%)
Apr 19, 2013 38.63 38.80 37.81 38.21 786,697 +0.05(+0.12%)
Apr 18, 2013 38.29 38.76 37.15 38.16 783,350 -0.14(-0.37%)
Apr 17, 2013 37.34 38.50 35.83 38.30 1,197,459 -0.16(-0.42%)
Apr 16, 2013 37.49 39.60 37.31 38.46 1,282,192 +1.40(+3.79%)
Apr 15, 2013 41.33 41.55 36.60 37.06 1,137,528 -4.70(-11.26%)
Apr 12, 2013 42.83 43.46 41.61 41.76 615,181 -1.58(-3.65%)
Apr 11, 2013 44.46 45.58 42.98 43.34 596,077 -1.14(-2.56%)
Apr 10, 2013 44.23 45.41 44.12 44.48 540,079 -0.16(-0.36%)
Apr 09, 2013 44.12 45.10 43.26 44.64 678,268 +0.67(+1.52%)
Apr 08, 2013 44.10 44.86 43.24 43.97 765,682 -0.04(-0.09%)
Apr 05, 2013 44.96 44.96 42.69 44.01 1,787,894 +0.74(+1.72%)
Apr 04, 2013 45.24 45.85 41.01 43.27 2,710,399 -1.98(-4.37%)
Apr 03, 2013 46.92 47.54 44.16 45.25 837,143 -1.41(-3.03%)
Apr 02, 2013 46.49 48.02 46.06 46.66 707,341 +0.17(+0.36%)
Apr 01, 2013 47.05 47.36 45.53 46.49 473,519 -0.23(-0.48%)
Mar 28, 2013 47.22 47.57 46.54 46.72 426,008 -0.15(-0.32%)
Mar 27, 2013 46.57 47.23 45.87 46.87 505,314 -0.13(-0.28%)
Mar 26, 2013 46.72 47.43 46.15 47.00 566,054 +0.82(+1.78%)
Mar 25, 2013 47.69 47.78 45.42 46.18 872,376 -0.29(-0.63%)
Mar 22, 2013 47.52 47.81 45.79 46.47 721,866 -0.58(-1.24%)
Mar 21, 2013 47.87 48.36 46.75 47.06 579,874 -1.43(-2.96%)
Mar 20, 2013 48.15 48.68 47.50 48.49 488,842 +0.92(+1.93%)
Mar 19, 2013 47.69 48.64 46.09 47.57 1,052,233 -1.49(-3.03%)
Mar 18, 2013 48.91 50.06 48.18 49.06 809,259 -0.70(-1.40%)
Mar 15, 2013 50.20 50.58 48.86 49.76 917,060 -0.38(-0.75%)
Mar 14, 2013 49.36 50.70 48.86 50.14 712,764 +0.91(+1.86%)
Mar 13, 2013 48.69 49.46 48.29 49.22 893,156 +0.23(+0.46%)
Mar 12, 2013 48.08 49.38 47.69 49.00 1,004,930 +0.49(+1.01%)
Mar 11, 2013 47.71 48.55 46.95 48.51 696,168 +0.95(+2.00%)
Mar 08, 2013 47.26 47.79 46.18 47.56 649,488 +0.72(+1.53%)
Mar 07, 2013 44.28 47.12 43.97 46.84 701,112 +2.44(+5.50%)
Mar 06, 2013 45.18 45.47 43.87 44.40 508,568 -0.33(-0.74%)
Mar 05, 2013 44.00 45.10 44.00 44.73 811,860 +1.13(+2.59%)
Mar 04, 2013 42.89 43.76 41.80 43.60 858,724 -0.70(-1.57%)
Mar 01, 2013 42.86 44.66 42.34 44.29 846,800 +0.34(+0.77%)
Feb 28, 2013 43.33 44.72 42.89 43.96 959,794 +0.87(+2.01%)
Feb 27, 2013 39.17 45.59 39.17 43.09 2,996,887 +3.78(+9.61%)
Feb 26, 2013 39.52 39.78 37.74 39.31 966,912 -1.55(-3.81%)
Feb 22, 2013 40.61 41.47 39.76 40.86 714,345 +0.66(+1.64%)
Feb 21, 2013 39.93 40.35 37.62 40.20 859,498 +0.63(+1.58%)
Feb 20, 2013 41.44 41.46 39.50 39.58 746,978 -1.95(-4.68%)
Feb 19, 2013 40.64 41.65 40.52 41.52 703,529 +0.95(+2.35%)
Feb 15, 2013 41.69 41.69 40.08 40.57 577,384 -0.94(-2.27%)
Feb 14, 2013 41.32 41.87 41.06 41.51 564,713 +0.00(+0.00%)
Feb 13, 2013 41.38 41.62 40.96 41.51 635,680 +0.16(+0.39%)
Feb 12, 2013 41.28 41.63 40.68 41.35 524,313 +0.02(+0.05%)
Feb 11, 2013 40.35 41.54 38.76 41.34 927,047 -0.27(-0.66%)
Feb 08, 2013 41.09 41.87 41.00 41.61 582,188 +0.61(+1.49%)
Feb 07, 2013 40.34 41.04 39.67 41.00 938,389 +0.64(+1.59%)
Feb 06, 2013 39.57 40.45 38.81 40.35 1,132,022 +4.64(+12.98%)
Feb 04, 2013 35.63 36.12 35.13 35.72 397,080 -0.45(-1.25%)
Feb 01, 2013 35.23 36.27 35.02 36.17 704,163 +1.27(+3.65%)
Jan 31, 2013 35.27 35.70 34.88 34.90 401,647 -0.43(-1.23%)
Jan 30, 2013 35.50 35.70 34.98 35.33 658,859 -0.05(-0.13%)
Jan 29, 2013 35.53 36.29 35.00 35.38 549,630 -0.22(-0.61%)
Jan 28, 2013 36.52 36.52 35.57 35.60 436,010 -0.72(-1.97%)
Jan 25, 2013 35.27 36.52 34.75 36.31 634,681 +1.47(+4.22%)
Jan 24, 2013 35.62 36.51 34.41 34.84 779,391 -0.77(-2.17%)
Jan 23, 2013 37.46 37.49 35.59 35.61 522,284 -1.89(-5.05%)
Jan 22, 2013 36.96 37.60 36.66 37.51 253,914 +0.43(+1.17%)
Jan 18, 2013 36.26 37.14 36.18 37.08 537,947 +0.66(+1.81%)
Jan 17, 2013 35.39 36.73 35.09 36.42 530,345 +1.38(+3.93%)
Jan 16, 2013 34.00 35.28 33.85 35.04 477,532 +0.98(+2.88%)
Jan 15, 2013 34.12 34.65 34.00 34.06 464,820 -0.31(-0.90%)
Jan 14, 2013 34.33 35.02 34.02 34.37 363,885 -0.08(-0.25%)
Jan 11, 2013 33.96 34.62 33.88 34.46 376,189 +0.72(+2.12%)
Jan 10, 2013 34.00 34.19 33.28 33.74 406,138 +0.08(+0.25%)
Jan 09, 2013 34.32 34.47 33.60 33.65 421,796 -0.53(-1.54%)
Jan 08, 2013 33.28 34.24 33.26 34.18 574,150 +0.84(+2.52%)
Jan 07, 2013 32.82 33.40 32.64 33.34 644,755 +0.14(+0.43%)
Jan 04, 2013 32.99 33.83 32.78 33.20 490,746 +0.40(+1.21%)
Jan 03, 2013 32.45 32.96 31.76 32.81 507,432 +0.39(+1.19%)
Jan 02, 2013 32.08 32.47 31.32 32.42 504,610 +1.10(+3.52%)
Dec 31, 2012 30.16 31.37 29.94 31.32 479,572 +1.18(+3.91%)
Dec 28, 2012 30.73 30.94 30.04 30.14 359,640 -0.79(-2.56%)
Dec 27, 2012 31.38 31.38 30.10 30.93 529,860 -0.30(-0.97%)
Dec 26, 2012 30.78 32.52 30.78 31.23 290,405 -0.07(-0.21%)
Dec 24, 2012 32.14 32.90 31.21 31.30 87,922 -0.70(-2.18%)
Dec 21, 2012 31.54 32.15 30.79 32.00 668,688 +0.06(+0.18%)
Dec 20, 2012 31.78 32.12 31.35 31.94 537,532 +0.11(+0.36%)
Dec 19, 2012 31.86 32.69 31.35 31.83 592,604 -1.08(-3.29%)
Dec 18, 2012 31.00 32.99 30.65 32.91 1,018,604 +1.95(+6.30%)
Dec 17, 2012 30.68 31.06 30.00 30.96 656,269 +0.58(+1.92%)
Dec 14, 2012 30.33 30.76 30.08 30.37 554,364 +0.45(+1.51%)
Dec 13, 2012 30.33 30.70 29.51 29.92 661,244 -0.33(-1.09%)
Dec 12, 2012 30.69 31.68 29.79 30.25 1,762,244 -1.21(-3.83%)
Dec 11, 2012 32.92 33.36 31.02 31.46 2,063,791 -1.25(-3.83%)
Dec 10, 2012 32.96 33.20 32.29 32.71 703,461 -0.18(-0.54%)
Dec 07, 2012 33.33 33.37 32.75 32.89 602,189 -0.07(-0.20%)
Dec 06, 2012 32.96 33.59 32.47 32.96 469,131 -0.08(-0.26%)
Dec 05, 2012 32.99 33.35 32.53 33.04 360,014 +0.43(+1.33%)
Dec 04, 2012 32.75 33.00 32.28 32.61 445,497 -1.21(-3.57%)
Nov 30, 2012 33.21 34.45 32.89 33.81 1,546,465 +1.00(+3.04%)
Nov 29, 2012 32.51 33.19 31.68 32.82 847,985 +0.38(+1.16%)
Nov 28, 2012 30.30 32.82 29.92 32.44 1,810,390 +1.88(+6.17%)
Nov 27, 2012 29.61 31.33 29.61 30.55 700,456 +0.88(+2.95%)
Nov 26, 2012 29.62 29.85 29.26 29.68 507,033 -0.04(-0.13%)
Nov 23, 2012 29.76 29.96 29.28 29.71 121,088 +0.06(+0.19%)
Nov 21, 2012 28.70 30.21 28.42 29.66 567,160 +1.28(+4.52%)
Nov 20, 2012 27.68 28.41 27.55 28.38 424,877 +0.61(+2.21%)
Nov 19, 2012 27.27 28.72 27.04 27.76 329,854 +0.95(+3.55%)
Nov 16, 2012 26.25 26.83 25.54 26.81 482,638 +0.45(+1.72%)
Nov 15, 2012 26.22 26.67 25.82 26.36 525,322 -0.04(-0.16%)
Nov 14, 2012 26.22 26.70 26.06 26.40 346,707 +0.29(+1.10%)
Nov 13, 2012 25.88 26.62 25.53 26.11 368,964 -0.13(-0.50%)
Nov 12, 2012 26.07 26.29 25.62 26.25 392,038 +0.23(+0.87%)
Nov 09, 2012 25.35 26.14 24.28 26.02 613,262 +0.41(+1.62%)
Nov 08, 2012 27.39 27.50 25.55 25.61 752,738 -1.84(-6.70%)
Nov 07, 2012 27.79 27.79 27.15 27.44 366,187 -0.90(-3.19%)
Nov 06, 2012 28.22 28.53 28.05 28.35 389,751 +0.45(+1.62%)
Nov 05, 2012 27.57 28.25 27.37 27.90 328,681 -0.17(-0.60%)
Nov 02, 2012 28.48 29.14 27.74 28.07 433,028 -0.47(-1.65%)
Nov 01, 2012 28.55 29.16 27.32 28.54 811,754 +0.01(+0.03%)
Oct 31, 2012 27.89 29.17 27.83 28.53 708,309 +0.92(+3.35%)
Oct 26, 2012 28.16 27.60 27.60 27.60 423,478 -0.54(-1.91%)
Oct 25, 2012 28.43 28.66 27.56 28.14 271,233 +0.16(+0.57%)
Oct 24, 2012 28.76 29.13 27.88 27.98 350,393 -0.48(-1.69%)
Oct 23, 2012 28.97 29.29 28.10 28.46 443,335 -1.03(-3.48%)
Oct 19, 2012 30.59 30.70 29.35 29.49 370,252 -1.25(-4.08%)
Oct 18, 2012 31.39 31.53 30.58 30.74 432,114 -0.62(-1.98%)
Oct 17, 2012 31.06 31.36 30.47 31.36 505,526 +0.33(+1.06%)
Oct 16, 2012 30.89 31.16 30.52 31.03 220,660 +0.54(+1.76%)
Oct 15, 2012 30.04 30.61 29.36 30.50 254,463 +0.57(+1.89%)
Oct 12, 2012 30.76 31.06 29.05 29.93 666,043 -1.05(-3.38%)
Oct 11, 2012 30.93 31.78 30.77 30.98 712,001 -0.68(-2.14%)
Oct 10, 2012 31.52 32.18 31.22 31.66 514,952 -0.06(-0.18%)
Oct 09, 2012 31.17 31.79 30.72 31.71 463,799 +0.72(+2.31%)
Oct 08, 2012 30.43 31.31 30.32 31.00 323,069 +0.51(+1.67%)
Oct 05, 2012 30.53 30.72 30.10 30.49 305,397 +0.21(+0.68%)
Oct 04, 2012 29.75 30.47 29.46 30.28 444,063 +0.86(+2.92%)
Oct 03, 2012 29.93 30.63 28.99 29.42 496,908 -0.80(-2.65%)
Oct 02, 2012 30.46 31.10 29.62 30.22 397,347 +0.16(+0.53%)
Oct 01, 2012 30.19 31.51 29.40 30.06 384,866 +0.25(+0.85%)
Sep 28, 2012 29.16 30.27 29.16 29.81 366,837 +0.06(+0.19%)
Sep 27, 2012 28.60 30.01 28.60 29.75 430,907 +1.27(+4.47%)
Sep 26, 2012 28.84 28.87 28.06 28.48 346,338 -0.41(-1.40%)
Sep 25, 2012 29.70 30.05 28.73 28.89 544,280 -0.41(-1.42%)
Sep 24, 2012 29.58 31.50 29.16 29.30 261,406 -0.50(-1.68%)
Sep 21, 2012 29.87 30.33 29.69 29.80 609,704 +0.46(+1.57%)
Sep 20, 2012 29.07 29.43 28.82 29.34 728,456 +0.13(+0.45%)
Sep 19, 2012 30.72 30.72 28.72 29.21 1,447,776 -1.82(-5.86%)
Sep 18, 2012 31.21 31.65 30.63 31.02 440,055 -0.65(-2.05%)
Sep 17, 2012 31.66 32.28 31.37 31.68 394,367 -0.13(-0.41%)
Sep 14, 2012 31.09 32.17 30.75 31.81 457,822 +1.08(+3.53%)
Sep 13, 2012 30.26 30.86 29.73 30.72 447,197 +0.59(+1.97%)
Sep 12, 2012 30.91 30.91 28.53 30.13 557,315 -0.34(-1.11%)
Sep 11, 2012 30.09 30.94 30.09 30.47 402,805 +0.29(+0.97%)
Sep 10, 2012 30.35 30.86 29.69 30.18 453,560 -0.18(-0.59%)
Sep 07, 2012 28.68 30.53 28.58 30.36 589,389 +1.74(+6.09%)
Sep 06, 2012 27.73 29.44 26.96 28.61 640,889 +1.20(+4.37%)
Sep 05, 2012 27.35 27.96 27.12 27.42 657,067 +0.41(+1.50%)
Sep 04, 2012 26.24 27.11 24.98 27.01 289,059 +0.78(+2.98%)
Aug 31, 2012 26.58 26.67 25.85 26.23 298,017 -0.08(-0.32%)
Aug 30, 2012 26.05 26.50 25.82 26.31 451,279 -0.21(-0.78%)
Aug 29, 2012 25.86 26.60 25.63 26.52 430,568 +1.07(+4.22%)
Aug 27, 2012 24.91 25.79 24.91 25.45 276,571 +0.68(+2.74%)
Aug 24, 2012 24.40 25.19 24.34 24.77 329,487 +0.19(+0.77%)
Aug 23, 2012 25.09 25.20 24.40 24.58 213,439 -0.45(-1.81%)
Aug 22, 2012 25.13 25.33 24.06 25.03 387,815 -0.24(-0.93%)
Aug 21, 2012 25.54 25.85 25.23 25.27 216,943 -0.07(-0.26%)
Aug 20, 2012 25.92 26.02 25.22 25.33 208,988 -0.58(-2.25%)
Aug 17, 2012 25.96 26.06 25.43 25.92 410,576 -0.19(-0.72%)
Aug 16, 2012 26.07 26.33 25.49 26.11 314,341 -0.04(-0.14%)
Aug 15, 2012 25.34 26.24 25.06 26.14 515,838 +0.83(+3.28%)
Aug 14, 2012 25.40 25.48 24.75 25.31 524,720 +0.03(+0.11%)
Aug 13, 2012 25.82 26.09 24.75 25.29 445,305 -0.68(-2.61%)
Aug 10, 2012 25.24 26.11 25.08 25.96 367,192 +0.51(+2.00%)
Aug 09, 2012 24.55 25.66 24.27 25.46 545,228 +0.81(+3.29%)
Aug 08, 2012 23.60 24.96 23.59 24.64 738,318 +0.80(+3.36%)
Aug 07, 2012 23.17 24.31 23.17 23.84 489,884 +0.74(+3.22%)
Aug 06, 2012 23.41 23.57 22.84 23.10 499,538 +0.01(+0.04%)
Aug 03, 2012 22.80 24.14 22.55 23.09 479,136 +0.76(+3.42%)
Aug 02, 2012 23.80 24.95 21.93 22.33 764,485 -2.19(-8.92%)
Aug 01, 2012 24.76 25.42 24.16 24.51 304,074 -0.18(-0.72%)
Jul 31, 2012 25.47 25.64 24.60 24.69 340,674 -0.78(-3.07%)
Jul 30, 2012 24.86 25.54 24.86 25.47 415,954 +0.34(+1.35%)
Jul 27, 2012 24.54 25.44 24.03 25.13 354,389 +0.67(+2.73%)
Jul 26, 2012 24.40 24.91 23.98 24.47 596,678 +0.52(+2.16%)
Jul 25, 2012 23.96 24.05 23.17 23.95 586,077 +0.44(+1.88%)
Jul 24, 2012 24.22 24.71 23.32 23.50 693,722 -0.72(-2.96%)
Jul 23, 2012 24.58 24.96 23.46 24.22 838,724 -1.12(-4.43%)
Jul 20, 2012 24.61 25.51 24.50 25.34 449,240 +0.51(+2.05%)
Jul 19, 2012 25.36 25.55 24.70 24.83 460,676 -0.53(-2.08%)
Jul 18, 2012 24.49 25.55 24.36 25.36 303,060 +0.72(+2.91%)
Jul 17, 2012 24.92 25.24 24.34 24.64 286,286 -0.07(-0.27%)
Jul 16, 2012 24.16 25.70 23.73 24.71 216,933 +0.61(+2.54%)
Jul 13, 2012 23.81 24.42 23.76 24.10 550,342 +0.45(+1.91%)
Jul 12, 2012 23.57 23.82 23.15 23.65 681,941 -0.26(-1.10%)
Jul 11, 2012 23.20 24.02 23.19 23.91 461,240 +0.51(+2.17%)
Jul 10, 2012 24.71 24.93 23.18 23.40 588,551 -1.13(-4.61%)
Jul 09, 2012 24.17 24.87 24.11 24.53 588,260 +0.21(+0.85%)
Jul 06, 2012 24.03 24.62 23.94 24.32 464,938 +0.00(+0.00%)
Jul 05, 2012 24.64 25.01 24.00 24.32 527,420 -0.34(-1.38%)
Jul 03, 2012 23.80 24.74 23.80 24.66 387,818 +1.03(+4.35%)
Jul 02, 2012 23.07 24.12 22.51 23.64 940,005 +0.53(+2.28%)
Jun 29, 2012 21.81 23.16 21.79 23.11 997,152 +2.03(+9.61%)
Jun 28, 2012 20.17 21.14 19.94 21.08 686,220 +0.71(+3.47%)
Jun 27, 2012 18.87 20.46 18.81 20.38 734,934 +1.63(+8.70%)
Jun 26, 2012 18.58 18.93 18.46 18.75 802,157 +0.25(+1.38%)
Jun 25, 2012 18.62 19.00 18.22 18.49 366,678 -0.47(-2.49%)
Jun 22, 2012 19.19 19.55 18.42 18.96 1,050,593 -0.03(-0.15%)
Jun 21, 2012 21.04 21.12 18.94 18.99 812,855 -2.14(-10.12%)
Jun 20, 2012 21.30 21.84 20.87 21.13 882,466 -0.21(-0.97%)
Jun 19, 2012 21.04 21.53 20.74 21.34 409,612 +0.45(+2.17%)
Jun 18, 2012 21.90 21.90 20.52 20.88 806,059 -1.26(-5.70%)
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.