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, 2018 42.75 44.70 42.11 42.45 1,559,117 +0.57(+1.36%)
Oct 30, 2018 41.43 41.94 40.62 41.88 2,063,686 +0.22(+0.53%)
Oct 29, 2018 42.97 43.71 40.92 41.66 1,083,952 -0.77(-1.81%)
Oct 26, 2018 43.28 43.40 41.51 42.43 1,320,400 -1.31(-2.99%)
Oct 25, 2018 43.82 44.88 42.95 43.74 953,360 +0.54(+1.25%)
Oct 24, 2018 45.82 46.63 43.16 43.20 1,567,162 -2.57(-5.62%)
Oct 23, 2018 46.18 46.45 44.27 45.77 1,064,570 -1.47(-3.11%)
Oct 22, 2018 46.84 47.61 45.67 47.24 1,443,085 +0.85(+1.83%)
Oct 19, 2018 49.23 49.68 45.74 46.39 3,236,600 -2.72(-5.54%)
Oct 18, 2018 50.20 50.52 48.05 49.11 1,155,459 -2.04(-3.99%)
Oct 17, 2018 50.89 51.64 50.07 51.15 608,291 +0.12(+0.24%)
Oct 16, 2018 50.25 51.25 49.15 51.03 1,100,233 +1.50(+3.03%)
Oct 15, 2018 50.43 51.85 49.45 49.53 1,258,462 -1.08(-2.13%)
Oct 12, 2018 48.90 50.86 48.24 50.61 1,051,200 +2.23(+4.61%)
Oct 11, 2018 49.46 50.42 48.18 48.38 1,007,674 -1.25(-2.52%)
Oct 10, 2018 51.27 51.76 49.55 49.63 1,124,817 -1.86(-3.61%)
Oct 09, 2018 50.61 52.61 49.95 51.49 1,182,228 +0.74(+1.46%)
Oct 08, 2018 49.04 51.35 48.56 50.75 1,077,167 +1.50(+3.05%)
Oct 05, 2018 48.88 49.95 48.06 49.25 1,035,000 +0.36(+0.74%)
Oct 04, 2018 50.01 50.67 48.00 48.89 744,372 -1.56(-3.09%)
Oct 03, 2018 48.59 50.63 47.77 50.45 1,300,257 +2.19(+4.54%)
Oct 02, 2018 48.66 49.23 48.08 48.26 757,783 -0.50(-1.03%)
Oct 01, 2018 49.09 49.80 48.42 48.76 1,021,567 -0.20(-0.41%)
Sep 28, 2018 48.23 49.69 48.00 48.96 917,000 +0.22(+0.45%)
Sep 27, 2018 48.67 49.62 48.24 48.74 1,613,164 +0.69(+1.44%)
Sep 26, 2018 48.18 49.08 47.48 48.05 1,129,900 -0.49(-1.01%)
Sep 25, 2018 50.05 50.05 48.51 48.54 665,111 -0.99(-2.00%)
Sep 24, 2018 49.69 51.08 48.59 49.53 1,046,034 +0.67(+1.37%)
Sep 21, 2018 48.47 49.00 47.95 48.86 1,150,200 +0.41(+0.85%)
Sep 20, 2018 48.53 49.16 47.64 48.45 793,638 +0.30(+0.62%)
Sep 19, 2018 47.50 49.20 47.19 48.15 1,227,084 +0.44(+0.92%)
Sep 18, 2018 48.64 48.70 46.96 47.71 816,678 -0.05(-0.10%)
Sep 17, 2018 48.01 48.93 47.65 47.76 663,293 -0.29(-0.60%)
Sep 14, 2018 47.68 48.66 47.50 48.05 819,300 +0.15(+0.31%)
Sep 13, 2018 47.00 48.10 46.56 47.90 966,588 +0.90(+1.91%)
Sep 12, 2018 49.26 49.48 46.15 47.00 2,090,908 -1.92(-3.92%)
Sep 11, 2018 48.40 49.33 48.09 48.92 643,127 +0.34(+0.70%)
Sep 10, 2018 49.95 50.23 48.30 48.58 826,340 -1.13(-2.27%)
Sep 07, 2018 50.79 50.79 49.13 49.71 719,700 -1.46(-2.85%)
Sep 06, 2018 52.68 52.68 50.48 51.17 806,724 -1.46(-2.77%)
Sep 05, 2018 52.61 52.71 51.74 52.63 533,672 -0.38(-0.72%)
Sep 04, 2018 52.71 53.83 51.88 53.01 774,763 +0.32(+0.61%)
Aug 31, 2018 52.69 52.69 52.69 0 -0.16(-0.30%)
Aug 30, 2018 56.41 56.73 51.33 52.85 2,381,560 -1.93(-3.52%)
Aug 29, 2018 54.97 57.41 54.32 54.78 1,747,336 -0.19(-0.35%)
Aug 28, 2018 53.75 55.05 53.60 54.97 794,632 +1.20(+2.23%)
Aug 27, 2018 54.60 54.60 53.21 53.77 692,701 -0.44(-0.81%)
Aug 24, 2018 55.58 55.93 53.99 54.21 507,900 -0.78(-1.42%)
Aug 23, 2018 54.83 55.71 54.41 54.99 644,420 -0.23(-0.42%)
Aug 22, 2018 53.29 55.25 52.91 55.22 1,194,829 +2.60(+4.94%)
Aug 21, 2018 51.91 52.74 51.68 52.62 744,720 +1.45(+2.83%)
Aug 20, 2018 51.37 51.92 50.95 51.17 607,940 -0.38(-0.74%)
Aug 17, 2018 50.66 52.00 50.66 51.55 840,300 +1.00(+1.98%)
Aug 16, 2018 50.24 51.17 49.40 50.55 1,172,812 +0.68(+1.36%)
Aug 15, 2018 52.36 52.70 49.47 49.87 1,349,729 -3.20(-6.03%)
Aug 14, 2018 54.59 55.18 51.99 53.07 1,182,760 -1.02(-1.89%)
Aug 13, 2018 54.62 55.35 53.95 54.09 899,673 -0.95(-1.73%)
Aug 10, 2018 55.04 57.53 51.43 55.04 940,300 -0.21(-0.38%)
Aug 09, 2018 48.96 55.79 48.96 55.25 1,876,365 +0.21(+0.38%)
Aug 08, 2018 53.84 55.13 53.57 55.04 1,430,677 +0.34(+0.62%)
Aug 07, 2018 60.95 61.53 54.07 54.70 2,519,178 -6.82(-11.09%)
Aug 06, 2018 63.14 63.96 61.23 61.52 1,056,355 -1.62(-2.57%)
Aug 03, 2018 64.07 64.66 61.74 63.14 635,000 -0.95(-1.48%)
Aug 02, 2018 61.95 64.60 61.32 64.09 503,326 +1.95(+3.14%)
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.