Skip to main content

Pdc Energy Inc (NQ: PDCE )

63.36 +0.65 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.73 43.79 40.08 43.72 994,167 +1.42(+3.36%)
Oct 30, 2014 43.64 44.42 41.54 42.30 846,804 -1.92(-4.34%)
Oct 29, 2014 42.86 45.58 42.86 44.22 1,159,748 +1.85(+4.37%)
Oct 28, 2014 40.10 42.60 39.15 42.37 591,869 +2.58(+6.48%)
Oct 27, 2014 41.53 43.61 43.61 39.79 1,000,282 -3.82(-8.76%)
Oct 24, 2014 43.41 43.87 42.25 43.61 499,426 -0.06(-0.14%)
Oct 23, 2014 42.67 44.38 41.79 43.67 650,050 +1.73(+4.12%)
Oct 22, 2014 44.85 45.43 41.90 41.94 782,528 -2.91(-6.49%)
Oct 21, 2014 43.59 45.15 43.59 44.85 1,259,357 +1.75(+4.06%)
Oct 20, 2014 41.53 42.24 41.00 43.10 616,978 +1.45(+3.48%)
Oct 17, 2014 44.50 46.27 41.47 41.65 1,628,464 -1.40(-3.25%)
Oct 16, 2014 38.92 43.78 38.13 43.05 1,461,652 +3.53(+8.93%)
Oct 15, 2014 36.83 39.56 35.97 39.52 1,308,748 +1.20(+3.13%)
Oct 14, 2014 40.85 40.92 37.74 38.32 1,312,369 -1.18(-2.99%)
Oct 13, 2014 42.06 43.01 39.30 39.50 833,118 -2.73(-6.46%)
Oct 10, 2014 43.67 44.60 42.07 42.23 925,155 -1.63(-3.72%)
Oct 09, 2014 46.85 47.45 43.77 43.86 855,177 -3.54(-7.47%)
Oct 08, 2014 47.50 47.82 45.37 47.40 979,389 -0.38(-0.81%)
Oct 07, 2014 47.95 48.91 47.57 47.78 980,357 -0.58(-1.19%)
Oct 06, 2014 48.51 49.05 47.12 48.36 636,765 -0.02(-0.04%)
Oct 03, 2014 49.35 50.57 47.84 48.38 850,939 -0.66(-1.35%)
Oct 02, 2014 48.22 50.00 47.30 49.04 877,292 +0.40(+0.82%)
Oct 01, 2014 50.48 50.95 48.13 48.64 1,116,668 -1.65(-3.28%)
Sep 30, 2014 52.65 53.00 49.82 50.29 1,032,785 -2.22(-4.23%)
Sep 29, 2014 52.87 54.03 52.25 52.51 820,155 -0.82(-1.54%)
Sep 26, 2014 53.08 53.71 52.02 53.33 610,259 +0.32(+0.60%)
Sep 25, 2014 54.14 54.99 52.93 53.01 951,917 -0.95(-1.76%)
Sep 24, 2014 53.38 54.75 52.26 53.96 464,396 +0.39(+0.73%)
Sep 23, 2014 53.13 54.97 52.78 53.57 513,938 +0.19(+0.36%)
Sep 22, 2014 54.13 54.15 52.25 53.38 677,226 -0.96(-1.77%)
Sep 19, 2014 53.86 56.52 53.86 54.34 1,273,746 +0.55(+1.02%)
Sep 18, 2014 54.45 55.08 53.05 53.79 526,918 -0.62(-1.14%)
Sep 17, 2014 55.12 55.58 53.88 54.41 630,744 -0.63(-1.14%)
Sep 16, 2014 54.38 56.34 54.08 55.04 637,168 +0.74(+1.36%)
Sep 15, 2014 54.53 55.32 53.83 54.30 489,753 -0.55(-1.00%)
Sep 12, 2014 56.63 56.67 54.62 54.85 506,036 -2.12(-3.72%)
Sep 11, 2014 55.95 57.12 54.92 56.97 610,913 +0.45(+0.80%)
Sep 10, 2014 55.76 56.64 54.47 56.52 428,338 +0.84(+1.51%)
Sep 09, 2014 54.76 56.53 54.76 55.68 745,366 +0.84(+1.53%)
Sep 08, 2014 55.29 55.74 54.04 54.84 469,930 -0.85(-1.53%)
Sep 05, 2014 56.35 57.10 55.44 55.69 548,072 -0.62(-1.10%)
Sep 04, 2014 58.20 58.72 55.55 56.31 527,695 -1.83(-3.15%)
Sep 03, 2014 59.24 59.49 57.83 58.14 507,584 -0.61(-1.04%)
Sep 02, 2014 60.03 60.03 58.19 58.75 591,569 -1.34(-2.23%)
Aug 29, 2014 58.38 60.09 60.09 60.09 495,600 +2.07(+3.57%)
Aug 28, 2014 57.63 58.62 56.82 58.02 595,287 +0.31(+0.54%)
Aug 27, 2014 58.67 58.75 57.40 57.71 510,629 -0.68(-1.16%)
Aug 26, 2014 58.31 59.10 58.01 58.39 523,841 +0.31(+0.53%)
Aug 25, 2014 57.06 58.26 56.93 58.08 483,339 +1.28(+2.25%)
Aug 22, 2014 56.48 57.14 55.77 56.80 419,567 +0.09(+0.16%)
Aug 21, 2014 56.85 57.44 55.25 56.71 444,118 -0.35(-0.61%)
Aug 20, 2014 57.58 57.72 56.40 57.06 372,078 -0.57(-0.99%)
Aug 19, 2014 56.93 57.89 56.86 57.63 517,753 +0.68(+1.19%)
Aug 18, 2014 57.09 57.62 55.96 56.95 495,562 +0.08(+0.14%)
Aug 15, 2014 56.81 57.44 56.07 56.87 649,512 +0.49(+0.87%)
Aug 14, 2014 57.18 57.18 55.47 56.38 913,656 -0.86(-1.50%)
Aug 13, 2014 58.16 58.49 57.08 57.24 669,633 -0.67(-1.16%)
Aug 12, 2014 59.18 59.80 57.50 57.91 693,372 -1.64(-2.75%)
Aug 11, 2014 60.99 61.27 58.67 59.55 1,086,287 -1.37(-2.25%)
Aug 08, 2014 58.51 60.87 57.22 60.92 2,447,036 +5.03(+9.00%)
Aug 07, 2014 57.34 57.91 55.56 55.89 1,125,068 -0.98(-1.72%)
Aug 06, 2014 56.70 58.00 56.26 56.87 815,764 -0.34(-0.59%)
Aug 05, 2014 59.74 60.35 56.47 57.21 1,404,806 -3.13(-5.19%)
Aug 04, 2014 54.25 61.78 53.55 60.34 2,936,999 +6.63(+12.34%)
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.