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 (%)
Aug 04, 2023 73.85 0 -0.20(-0.27%)
Aug 03, 2023 74.01 74.96 73.62 74.05 4,589,330 +0.01(+0.01%)
Aug 02, 2023 74.61 74.76 73.30 74.04 2,064,013 -1.24(-1.65%)
Aug 01, 2023 75.52 75.70 74.43 75.28 1,569,264 -0.61(-0.80%)
Jul 31, 2023 74.61 76.00 74.45 75.89 1,716,476 +2.25(+3.06%)
Jul 28, 2023 73.99 73.99 72.55 73.64 1,306,824 -0.37(-0.50%)
Jul 27, 2023 75.50 75.50 73.81 74.01 856,828 -0.81(-1.08%)
Jul 26, 2023 74.45 75.13 74.43 74.82 612,014 -0.51(-0.68%)
Jul 25, 2023 75.02 75.78 74.50 75.33 798,112 +0.32(+0.43%)
Jul 24, 2023 74.28 76.03 74.20 75.01 1,192,297 +1.46(+1.99%)
Jul 21, 2023 72.76 73.60 72.76 73.55 702,133 +1.08(+1.49%)
Jul 20, 2023 72.34 72.82 72.16 72.47 1,101,853 +0.77(+1.07%)
Jul 19, 2023 71.32 72.20 71.06 71.70 793,494 +0.44(+0.62%)
Jul 18, 2023 70.96 72.34 70.63 71.26 854,047 +0.15(+0.21%)
Jul 17, 2023 70.87 71.44 70.73 71.11 593,378 -0.03(-0.04%)
Jul 14, 2023 72.60 72.70 71.06 71.14 1,027,690 -1.83(-2.51%)
Jul 13, 2023 73.78 74.42 72.59 72.97 1,088,113 -1.01(-1.37%)
Jul 12, 2023 73.79 74.29 73.37 73.98 2,324,508 +0.74(+1.01%)
Jul 11, 2023 72.15 73.38 72.12 73.24 932,632 +1.33(+1.85%)
Jul 10, 2023 71.44 72.19 71.34 71.91 1,044,390 +0.41(+0.58%)
Jul 07, 2023 70.39 72.26 70.38 71.50 2,039,555 +0.70(+0.98%)
Jul 06, 2023 71.74 72.13 70.19 70.80 6,792,719 +0.09(+0.13%)
Jul 05, 2023 71.46 71.46 70.20 70.71 1,161,457 -0.39(-0.55%)
Jul 03, 2023 71.14 71.48 70.81 71.10 740,342 -0.04(-0.06%)
Jun 30, 2023 71.42 71.44 70.81 71.14 1,459,153 +0.48(+0.68%)
Jun 29, 2023 70.00 70.67 69.76 70.66 1,282,011 +0.83(+1.19%)
Jun 28, 2023 69.22 69.93 68.64 69.83 1,186,202 +0.62(+0.90%)
Jun 27, 2023 69.10 69.78 68.89 69.21 1,733,447 -0.23(-0.33%)
Jun 26, 2023 68.67 69.97 68.50 69.44 1,309,639 +1.10(+1.61%)
Jun 23, 2023 68.25 68.67 67.76 68.34 2,777,805 -0.50(-0.73%)
Jun 22, 2023 69.19 69.35 68.62 68.84 1,727,333 -1.06(-1.52%)
Jun 21, 2023 69.10 70.52 69.01 69.90 2,517,720 +0.47(+0.68%)
Jun 20, 2023 70.91 70.99 68.74 69.43 1,429,307 -1.77(-2.49%)
Jun 16, 2023 71.71 72.00 70.99 71.20 4,102,352 -0.44(-0.61%)
Jun 15, 2023 70.94 72.28 70.94 71.64 1,245,965 +0.70(+0.99%)
Jun 14, 2023 72.00 72.72 70.62 70.94 1,796,253 -0.76(-1.06%)
Jun 13, 2023 72.05 72.68 71.55 71.70 1,541,580 +0.59(+0.83%)
Jun 12, 2023 71.02 72.13 70.70 71.11 1,985,794 -0.87(-1.21%)
Jun 09, 2023 72.01 72.83 71.88 71.98 1,631,346 -0.46(-0.64%)
Jun 08, 2023 72.33 72.70 71.12 72.44 2,170,357 +0.09(+0.12%)
Jun 07, 2023 70.91 72.57 70.91 72.35 3,327,452 +1.90(+2.70%)
Jun 06, 2023 69.02 70.61 69.02 70.45 1,783,354 +0.23(+0.33%)
Jun 05, 2023 71.32 71.57 69.89 70.22 2,162,220 -0.33(-0.47%)
Jun 02, 2023 69.96 70.76 69.56 70.55 3,062,970 +1.61(+2.34%)
Jun 01, 2023 68.44 69.69 67.92 68.94 2,367,066 +0.71(+1.03%)
May 31, 2023 68.55 69.19 68.10 68.23 2,577,537 -1.24(-1.79%)
May 30, 2023 69.08 69.56 68.71 69.48 1,907,858 -0.47(-0.67%)
May 26, 2023 70.60 70.71 69.60 69.94 1,252,692 -0.29(-0.41%)
May 25, 2023 70.45 70.74 69.80 70.23 2,127,893 -1.34(-1.88%)
May 24, 2023 71.21 72.16 71.09 71.57 1,705,598 +0.26(+0.36%)
May 23, 2023 70.07 71.89 70.01 71.32 4,710,425 +1.89(+2.72%)
May 22, 2023 70.10 70.76 69.29 69.43 13,689,956 +4.67(+7.22%)
May 19, 2023 65.21 65.70 64.44 64.75 569,880 +0.16(+0.25%)
May 18, 2023 63.06 64.69 62.26 64.59 433,191 +1.08(+1.71%)
May 17, 2023 63.01 63.71 61.78 63.51 471,032 +1.59(+2.57%)
May 16, 2023 63.05 63.64 61.90 61.92 407,216 -1.38(-2.18%)
May 15, 2023 62.69 64.02 61.98 63.30 531,290 +1.18(+1.90%)
May 12, 2023 61.47 62.14 61.13 62.12 706,990 +1.18(+1.94%)
May 11, 2023 61.41 61.94 60.60 60.93 478,462 -1.47(-2.36%)
May 10, 2023 62.84 62.85 61.23 62.41 741,276 -0.19(-0.30%)
May 09, 2023 63.64 64.41 62.52 62.59 795,983 -1.57(-2.45%)
May 08, 2023 65.80 66.32 64.13 64.17 841,938 +0.14(+0.22%)
May 05, 2023 64.38 65.11 62.87 64.03 1,040,689 +2.16(+3.49%)
May 04, 2023 61.69 62.86 60.29 61.87 1,401,986 +1.71(+2.84%)
May 03, 2023 60.03 61.50 59.64 60.16 1,099,871 -1.38(-2.25%)
May 02, 2023 63.07 63.19 60.63 61.54 698,938 -2.82(-4.39%)
May 01, 2023 63.71 65.09 63.17 64.36 474,358 -0.32(-0.49%)
Apr 28, 2023 62.53 65.46 61.96 64.68 518,060 +2.09(+3.34%)
Apr 27, 2023 62.30 62.91 60.99 62.59 485,549 +0.28(+0.45%)
Apr 26, 2023 63.21 64.00 61.92 62.32 486,421 -1.25(-1.97%)
Apr 25, 2023 64.97 64.97 63.02 63.57 521,046 -2.51(-3.79%)
Apr 24, 2023 64.40 66.34 64.34 66.07 413,218 +1.23(+1.90%)
Apr 21, 2023 66.00 66.00 64.28 64.84 452,952 -0.94(-1.44%)
Apr 20, 2023 65.30 65.83 64.42 65.79 676,642 -0.46(-0.69%)
Apr 19, 2023 66.26 66.54 65.22 66.24 489,370 -1.13(-1.68%)
Apr 18, 2023 67.57 67.60 66.53 67.38 483,482 -0.09(-0.13%)
Apr 17, 2023 69.31 69.49 67.43 67.47 435,988 -1.70(-2.46%)
Apr 14, 2023 69.19 69.51 67.90 69.17 764,506 +0.63(+0.91%)
Apr 13, 2023 67.62 69.34 67.62 68.54 564,122 +0.93(+1.38%)
Apr 12, 2023 68.36 68.63 67.58 67.61 457,643 -0.27(-0.40%)
Apr 11, 2023 68.00 68.20 67.15 67.87 394,968 +0.46(+0.68%)
Apr 10, 2023 66.03 67.91 66.03 67.42 543,491 +2.04(+3.12%)
Apr 06, 2023 66.14 66.51 65.16 65.38 781,334 -1.09(-1.65%)
Apr 05, 2023 67.18 67.49 65.75 66.47 839,904 -0.80(-1.18%)
Apr 04, 2023 69.07 69.07 66.34 67.27 553,328 -1.10(-1.61%)
Apr 03, 2023 67.37 68.73 66.65 68.37 751,253 +4.55(+7.14%)
Mar 31, 2023 63.06 64.31 62.93 63.82 624,669 +1.20(+1.92%)
Mar 30, 2023 63.86 63.98 62.04 62.61 649,514 -0.62(-0.97%)
Mar 29, 2023 62.52 63.24 61.94 63.23 767,771 +1.72(+2.80%)
Mar 28, 2023 60.66 62.52 59.91 61.51 557,819 +0.32(+0.52%)
Mar 27, 2023 59.93 61.97 59.35 61.19 1,236,934 +1.97(+3.32%)
Mar 24, 2023 57.66 59.44 57.35 59.22 815,085 +0.34(+0.57%)
Mar 23, 2023 60.61 61.42 58.22 58.89 946,113 -1.20(-2.00%)
Mar 22, 2023 62.97 62.97 60.07 60.09 736,931 -2.39(-3.82%)
Mar 21, 2023 62.08 62.79 61.53 62.48 637,913 +2.45(+4.07%)
Mar 20, 2023 58.19 60.77 58.02 60.03 935,408 +2.42(+4.19%)
Mar 17, 2023 59.53 59.68 57.11 57.61 4,451,868 -2.13(-3.56%)
Mar 16, 2023 55.90 59.81 55.64 59.74 1,563,504 +1.77(+3.05%)
Mar 15, 2023 59.66 59.79 55.97 57.97 1,696,105 -5.10(-8.09%)
Mar 14, 2023 62.72 65.76 62.32 63.07 920,732 +0.45(+0.71%)
Mar 13, 2023 62.71 65.37 61.68 62.62 1,171,881 -2.56(-3.92%)
Mar 10, 2023 66.19 67.99 64.78 65.18 725,773 -1.38(-2.08%)
Mar 09, 2023 68.21 69.65 66.50 66.56 994,188 -1.25(-1.85%)
Mar 08, 2023 67.80 69.31 66.83 67.81 771,439 -0.51(-0.74%)
Mar 07, 2023 69.47 69.60 67.73 68.32 876,722 -1.27(-1.83%)
Mar 06, 2023 70.03 70.48 68.68 69.59 1,122,103 -1.38(-1.95%)
Mar 03, 2023 67.49 71.10 67.23 70.98 865,340 +2.14(+3.11%)
Mar 02, 2023 67.41 69.01 66.71 68.84 601,292 +1.26(+1.87%)
Mar 01, 2023 66.13 68.09 65.41 67.58 878,268 +1.24(+1.87%)
Feb 28, 2023 67.68 68.75 66.28 66.33 1,161,539 -1.38(-2.04%)
Feb 27, 2023 66.84 67.99 66.04 67.72 801,796 +1.37(+2.07%)
Feb 24, 2023 63.41 66.50 63.29 66.34 902,156 +1.58(+2.44%)
Feb 23, 2023 63.26 65.30 62.83 64.76 1,229,665 +3.55(+5.80%)
Feb 22, 2023 61.11 62.28 60.08 61.21 1,209,132 +0.23(+0.37%)
Feb 21, 2023 61.62 62.82 60.97 60.99 1,254,584 -1.23(-1.97%)
Feb 17, 2023 64.79 65.64 62.12 62.21 1,113,977 -2.71(-4.17%)
Feb 16, 2023 65.67 66.92 64.88 64.92 590,801 -0.94(-1.43%)
Feb 15, 2023 66.00 66.98 64.17 65.86 449,654 -1.45(-2.16%)
Feb 14, 2023 65.57 67.74 64.90 67.31 619,822 +1.14(+1.72%)
Feb 13, 2023 66.01 66.92 65.11 66.18 807,084 -0.40(-0.59%)
Feb 10, 2023 63.90 66.67 63.90 66.57 1,173,688 +4.04(+6.47%)
Feb 09, 2023 63.84 64.03 61.91 62.53 1,203,881 -1.40(-2.20%)
Feb 08, 2023 65.13 65.34 63.01 63.93 754,220 -0.83(-1.28%)
Feb 07, 2023 62.38 64.90 61.51 64.76 864,395 +3.25(+5.29%)
Feb 06, 2023 62.82 63.56 60.43 61.51 1,238,398 -1.50(-2.38%)
Feb 03, 2023 62.92 64.90 62.59 63.01 1,248,894 +0.16(+0.25%)
Feb 02, 2023 65.09 65.92 62.68 62.85 950,724 -2.10(-3.23%)
Feb 01, 2023 66.72 66.72 62.81 64.95 916,442 -2.00(-2.98%)
Jan 31, 2023 64.94 66.96 64.47 66.95 936,850 +1.79(+2.75%)
Jan 30, 2023 67.68 67.85 65.11 65.16 540,564 -3.65(-5.30%)
Jan 27, 2023 70.12 70.18 68.44 68.80 626,434 -0.98(-1.40%)
Jan 26, 2023 68.84 69.94 67.60 69.78 792,069 +1.80(+2.65%)
Jan 25, 2023 67.71 68.32 66.11 67.98 693,682 +0.11(+0.16%)
Jan 24, 2023 67.87 68.11 67.01 67.88 781,148 +0.12(+0.18%)
Jan 23, 2023 67.54 68.61 66.84 67.76 422,970 +0.91(+1.36%)
Jan 20, 2023 66.73 66.95 65.59 66.85 367,662 +0.56(+0.85%)
Jan 19, 2023 64.51 66.78 64.30 66.28 487,053 +1.31(+2.02%)
Jan 18, 2023 66.59 67.64 64.85 64.97 527,857 -0.84(-1.28%)
Jan 17, 2023 66.67 67.14 65.58 65.81 572,603 -0.03(-0.05%)
Jan 13, 2023 65.38 66.22 64.54 65.84 797,102 +0.45(+0.70%)
Jan 12, 2023 62.99 66.43 62.99 65.38 689,923 +2.72(+4.34%)
Jan 11, 2023 63.35 63.59 61.98 62.67 936,248 +0.50(+0.81%)
Jan 10, 2023 62.10 62.69 60.86 62.16 1,145,341 +0.99(+1.62%)
Jan 09, 2023 61.82 62.53 60.40 61.17 808,197 +0.77(+1.28%)
Jan 06, 2023 60.15 61.07 59.52 60.40 766,171 +1.51(+2.57%)
Jan 05, 2023 58.27 59.70 56.94 58.89 1,111,735 +0.67(+1.15%)
Jan 04, 2023 56.75 58.89 56.38 58.22 822,094 +0.03(+0.05%)
Jan 03, 2023 61.96 62.32 57.77 58.19 850,736 -4.56(-7.26%)
Dec 30, 2022 61.83 62.81 61.42 62.75 1,009,477 +0.39(+0.62%)
Dec 29, 2022 60.54 62.58 60.53 62.36 482,677 +1.13(+1.84%)
Dec 28, 2022 64.09 64.09 61.13 61.23 502,615 -3.00(-4.68%)
Dec 27, 2022 65.24 65.38 63.75 64.24 479,917 -0.38(-0.58%)
Dec 23, 2022 62.95 64.68 62.47 64.61 435,501 +2.74(+4.42%)
Dec 22, 2022 64.45 64.45 60.66 61.88 668,398 -2.26(-3.53%)
Dec 21, 2022 64.06 64.42 62.89 64.14 752,980 +1.85(+2.97%)
Dec 20, 2022 61.35 62.67 60.46 62.29 585,391 +1.09(+1.78%)
Dec 19, 2022 62.55 62.55 60.24 61.20 638,989 -0.22(-0.35%)
Dec 16, 2022 60.78 61.72 59.86 61.42 2,746,938 -1.38(-2.20%)
Dec 15, 2022 62.26 62.95 61.60 62.80 834,616 +0.03(+0.05%)
Dec 14, 2022 63.29 63.92 61.14 62.78 1,078,980 +0.33(+0.53%)
Dec 13, 2022 62.71 63.38 61.75 62.44 1,180,521 +1.58(+2.59%)
Dec 12, 2022 59.21 61.39 59.02 60.87 1,442,218 +0.71(+1.18%)
Dec 09, 2022 62.31 63.10 60.07 60.16 1,296,138 -2.25(-3.60%)
Dec 08, 2022 66.46 66.63 61.71 62.41 1,555,766 -2.24(-3.46%)
Dec 07, 2022 66.04 66.48 63.91 64.64 759,446 -0.52(-0.79%)
Dec 06, 2022 66.55 68.16 64.23 65.16 1,236,318 -1.71(-2.56%)
Dec 05, 2022 71.84 72.24 66.25 66.87 926,624 -3.74(-5.29%)
Dec 02, 2022 69.14 71.19 69.14 70.61 735,937 +1.07(+1.54%)
Dec 01, 2022 73.05 73.28 69.26 69.54 1,146,021 -2.78(-3.85%)
Nov 30, 2022 72.98 73.14 71.22 72.32 1,194,373 +0.33(+0.46%)
Nov 29, 2022 72.21 73.43 70.85 71.99 872,494 +1.25(+1.76%)
Nov 28, 2022 70.23 71.97 69.42 70.75 958,961 -2.64(-3.59%)
Nov 25, 2022 73.75 74.86 73.22 73.38 267,945 +0.19(+0.27%)
Nov 23, 2022 73.29 74.57 72.74 73.19 521,614 -1.80(-2.40%)
Nov 22, 2022 72.99 75.46 72.84 74.99 694,923 +3.35(+4.67%)
Nov 21, 2022 71.99 72.01 68.59 71.64 966,836 -2.48(-3.35%)
Nov 18, 2022 72.65 74.44 70.82 74.12 922,442 -1.16(-1.54%)
Nov 17, 2022 74.23 75.76 73.66 75.28 655,917 -0.95(-1.25%)
Nov 16, 2022 76.76 78.02 76.02 76.23 536,990 -2.08(-2.66%)
Nov 15, 2022 76.88 79.06 76.26 78.32 847,625 +1.73(+2.26%)
Nov 14, 2022 77.75 79.09 76.55 76.58 628,177 -1.62(-2.07%)
Nov 11, 2022 76.59 79.86 76.40 78.20 773,740 +3.62(+4.85%)
Nov 10, 2022 74.01 74.91 72.84 74.58 1,211,591 +1.57(+2.15%)
Nov 09, 2022 76.66 77.16 72.48 73.01 1,119,806 -5.87(-7.44%)
Nov 08, 2022 78.77 79.63 77.63 78.88 960,537 -0.31(-0.39%)
Nov 07, 2022 75.54 80.02 75.54 79.19 914,754 +4.05(+5.39%)
Nov 04, 2022 75.35 77.60 73.66 75.14 978,844 +1.45(+1.97%)
Nov 03, 2022 73.66 75.01 68.51 73.69 1,432,650 +5.37(+7.86%)
Nov 02, 2022 70.49 70.99 68.03 68.32 779,643 -2.22(-3.15%)
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.