Skip to main content

Pdc Energy Inc (NQ: PDCE )

67.83 +1.11 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.54 51.54 51.54 0 -0.58(-1.11%)
Dec 28, 2017 51.92 52.54 51.74 52.12 614,387 +0.13(+0.25%)
Dec 27, 2017 51.43 52.34 51.15 51.99 997,205 +0.26(+0.50%)
Dec 26, 2017 50.32 51.90 49.84 51.73 761,318 +1.52(+3.03%)
Dec 22, 2017 48.94 50.42 48.41 50.21 654,105 +1.42(+2.91%)
Dec 21, 2017 47.77 49.29 47.56 48.79 918,498 +0.88(+1.84%)
Dec 20, 2017 46.57 48.21 45.74 47.91 610,233 +1.91(+4.15%)
Dec 19, 2017 45.76 46.40 45.16 46.00 747,624 +0.46(+1.01%)
Dec 18, 2017 44.75 46.10 44.45 45.54 569,040 +1.19(+2.68%)
Dec 15, 2017 44.95 44.13 44.35 1,654,467 -0.02(-0.05%)
Dec 14, 2017 44.42 45.19 44.08 44.37 556,283 -0.19(-0.43%)
Dec 13, 2017 45.50 45.50 44.21 44.56 817,901 -0.84(-1.85%)
Dec 12, 2017 45.27 46.66 45.02 45.40 1,395,929 +0.56(+1.25%)
Dec 11, 2017 44.47 45.35 44.42 44.84 641,500 +0.37(+0.83%)
Dec 08, 2017 43.72 44.98 43.31 44.47 810,602 +1.43(+3.32%)
Dec 07, 2017 41.77 43.10 41.55 43.04 1,085,059 +1.47(+3.54%)
Dec 06, 2017 42.79 42.79 41.13 41.57 1,067,959 -1.47(-3.42%)
Dec 05, 2017 43.67 44.05 42.83 43.04 1,028,972 -0.70(-1.60%)
Dec 04, 2017 45.75 46.18 43.57 43.74 1,063,361 -2.10(-4.58%)
Dec 01, 2017 46.48 47.47 46.11 45.84 1,356,981 -0.11(-0.24%)
Nov 30, 2017 45.17 46.53 44.11 45.95 1,447,821 +1.29(+2.89%)
Nov 29, 2017 44.91 45.42 44.04 44.66 741,850 -0.20(-0.45%)
Nov 28, 2017 44.85 45.49 44.53 44.86 1,028,417 -0.18(-0.40%)
Nov 27, 2017 45.59 45.92 44.87 45.04 865,137 -0.87(-1.90%)
Nov 24, 2017 45.67 46.87 45.00 45.91 275,227 +0.57(+1.26%)
Nov 22, 2017 45.46 45.95 44.93 45.34 467,463 +0.37(+0.82%)
Nov 21, 2017 44.53 45.38 44.29 44.97 509,079 +0.75(+1.70%)
Nov 20, 2017 43.97 44.48 43.36 44.22 819,297 +0.19(+0.43%)
Nov 17, 2017 43.80 44.38 43.36 44.03 940,727 +0.53(+1.22%)
Nov 16, 2017 43.46 44.41 42.97 43.50 977,765 +0.19(+0.44%)
Nov 15, 2017 43.99 44.19 42.99 43.31 1,482,618 -1.31(-2.94%)
Nov 14, 2017 47.89 48.00 44.56 44.62 2,382,526 -3.59(-7.45%)
Nov 13, 2017 49.97 49.97 47.91 48.21 1,547,987 -1.79(-3.58%)
Nov 10, 2017 50.19 50.70 49.45 50.00 877,299 -0.14(-0.28%)
Nov 09, 2017 49.39 50.65 49.24 50.14 1,240,818 +0.48(+0.97%)
Nov 08, 2017 50.69 51.08 49.50 49.66 1,691,851 -1.45(-2.84%)
Nov 07, 2017 51.05 52.84 48.11 51.11 1,889,684 -1.77(-3.35%)
Nov 06, 2017 50.87 52.94 49.85 52.88 1,227,376 +2.46(+4.88%)
Nov 03, 2017 50.42 51.40 49.24 50.42 1,075,286 -0.10(-0.20%)
Nov 02, 2017 52.85 53.39 48.89 50.52 1,538,241 -2.34(-4.43%)
Nov 01, 2017 50.82 53.41 50.17 52.86 1,078,622 +1.93(+3.79%)
Oct 31, 2017 49.85 51.28 49.20 50.93 909,639 +1.13(+2.27%)
Oct 30, 2017 48.38 50.04 47.97 49.80 723,958 +1.57(+3.26%)
Oct 27, 2017 46.01 48.44 45.78 48.23 927,863 +1.98(+4.28%)
Oct 26, 2017 45.83 46.42 45.24 46.25 1,023,613 +0.34(+0.74%)
Oct 25, 2017 45.95 46.24 45.38 45.91 767,878 -0.01(-0.02%)
Oct 24, 2017 45.61 46.36 45.27 45.92 796,669 +0.53(+1.17%)
Oct 23, 2017 47.21 47.51 45.37 45.39 1,054,176 -1.72(-3.65%)
Oct 20, 2017 47.59 47.59 46.52 47.11 840,797 -0.15(-0.32%)
Oct 19, 2017 48.06 48.75 47.07 47.26 1,179,027 -1.28(-2.64%)
Oct 18, 2017 49.93 50.03 48.40 48.54 924,957 -0.84(-1.70%)
Oct 17, 2017 48.89 49.52 48.21 49.38 634,960 +0.33(+0.67%)
Oct 16, 2017 49.64 50.01 48.70 49.05 679,779 -0.16(-0.33%)
Oct 13, 2017 49.98 50.81 49.16 49.21 890,700 +0.49(+1.01%)
Oct 12, 2017 47.92 48.90 47.43 48.72 788,212 +0.14(+0.29%)
Oct 11, 2017 48.77 49.10 47.93 48.58 922,892 +0.11(+0.23%)
Oct 10, 2017 48.63 49.47 48.25 48.47 776,328 +0.43(+0.90%)
Oct 09, 2017 47.88 48.16 47.53 48.04 371,899 +0.50(+1.05%)
Oct 06, 2017 47.84 48.66 47.41 47.54 839,651 -1.45(-2.96%)
Oct 05, 2017 48.52 49.07 48.35 48.99 887,963 +0.87(+1.81%)
Oct 04, 2017 49.38 49.50 47.65 48.12 1,217,262 -1.09(-2.21%)
Oct 03, 2017 49.44 49.65 47.86 49.21 723,614 -0.22(-0.45%)
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.