Skip to main content

Pdc Energy Inc (NQ: PDCE )

75.41 +0.20 (+0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 59.11 61.14 58.89 60.84 1,083,004 +1.58(+2.66%)
Feb 27, 2014 59.25 60.21 58.85 59.26 979,387 -0.40(-0.67%)
Feb 26, 2014 59.63 60.55 58.65 59.67 950,395 -0.01(-0.02%)
Feb 25, 2014 59.59 60.23 58.42 59.68 1,024,027 +0.09(+0.15%)
Feb 24, 2014 59.96 61.88 57.93 59.59 1,835,218 +1.65(+2.86%)
Feb 21, 2014 57.14 59.24 56.03 57.93 1,829,663 +2.15(+3.86%)
Feb 20, 2014 55.19 59.18 54.59 55.78 2,166,524 +3.88(+7.47%)
Feb 19, 2014 53.75 54.95 51.72 51.90 1,502,318 -2.06(-3.81%)
Feb 18, 2014 54.42 54.73 53.67 53.96 686,109 +0.54(+1.01%)
Feb 14, 2014 53.39 53.42 53.42 53.42 678,987 +0.03(+0.06%)
Feb 13, 2014 51.03 54.29 50.97 53.39 1,277,642 +1.67(+3.24%)
Feb 12, 2014 50.69 53.31 50.69 51.71 1,363,316 +1.31(+2.60%)
Feb 11, 2014 48.79 51.07 48.72 50.40 1,075,749 +1.68(+3.46%)
Feb 10, 2014 48.81 49.41 47.67 48.72 695,056 -0.35(-0.72%)
Feb 07, 2014 49.38 49.68 48.43 49.07 831,679 -0.24(-0.50%)
Feb 06, 2014 48.53 49.60 48.38 49.32 691,932 +1.20(+2.50%)
Feb 05, 2014 48.22 48.92 47.26 48.11 1,019,061 -0.28(-0.59%)
Feb 04, 2014 46.70 48.89 46.37 48.39 1,098,486 +2.11(+4.55%)
Feb 03, 2014 48.98 49.63 45.95 46.29 1,155,776 -2.54(-5.19%)
Jan 31, 2014 48.03 49.63 47.06 48.83 745,463 +0.12(+0.24%)
Jan 30, 2014 49.01 50.95 48.34 48.71 1,210,759 +0.20(+0.40%)
Jan 29, 2014 49.75 51.20 48.08 48.51 1,423,265 -0.82(-1.67%)
Jan 28, 2014 46.07 50.08 45.99 49.33 1,972,760 +5.02(+11.34%)
Jan 27, 2014 46.03 47.19 43.79 44.31 1,333,865 -1.68(-3.66%)
Jan 24, 2014 48.14 48.35 45.68 46.00 1,249,403 -2.57(-5.28%)
Jan 23, 2014 49.38 49.93 48.16 48.56 554,363 -1.05(-2.11%)
Jan 22, 2014 48.66 50.19 48.44 49.61 611,759 +1.24(+2.57%)
Jan 21, 2014 47.68 48.50 47.34 48.37 516,622 +1.16(+2.45%)
Jan 17, 2014 48.54 47.21 47.21 47.21 552,666 -1.33(-2.74%)
Jan 16, 2014 48.58 49.99 47.85 48.54 879,001 +1.17(+2.46%)
Jan 15, 2014 46.95 48.07 46.95 47.38 591,287 +0.43(+0.92%)
Jan 14, 2014 46.27 47.20 45.92 46.95 1,215,483 +1.24(+2.72%)
Jan 13, 2014 46.83 47.40 45.59 45.70 1,542,818 -1.41(-2.99%)
Jan 10, 2014 47.34 48.30 46.53 47.11 1,187,603 -0.08(-0.17%)
Jan 09, 2014 48.00 48.99 45.54 47.19 1,970,280 -0.88(-1.83%)
Jan 08, 2014 49.12 50.61 48.00 48.07 1,128,816 +0.02(+0.04%)
Jan 07, 2014 48.39 49.54 47.69 48.05 584,852 -0.24(-0.51%)
Jan 06, 2014 49.13 49.36 47.92 48.30 939,240 -0.65(-1.32%)
Jan 03, 2014 49.84 50.45 48.60 48.94 515,689 -0.72(-1.46%)
Jan 02, 2014 51.60 52.05 48.68 49.67 1,346,255 -2.45(-4.70%)
Dec 31, 2013 51.43 52.12 52.12 52.12 549,705 +0.72(+1.41%)
Dec 30, 2013 52.73 53.12 51.20 51.39 478,141 -1.51(-2.85%)
Dec 27, 2013 52.91 53.32 51.87 52.90 629,904 +0.05(+0.09%)
Dec 26, 2013 53.62 53.82 52.24 52.85 549,144 -0.60(-1.12%)
Dec 24, 2013 52.47 53.61 51.72 53.45 318,196 +0.75(+1.43%)
Dec 23, 2013 52.72 53.04 52.17 52.69 524,527 +0.40(+0.77%)
Dec 20, 2013 51.07 53.35 50.94 52.29 1,405,509 +1.32(+2.59%)
Dec 19, 2013 51.40 52.26 50.26 50.97 1,466,809 -1.06(-2.03%)
Dec 18, 2013 52.61 53.36 51.45 52.03 797,895 -0.43(-0.82%)
Dec 17, 2013 53.98 54.66 52.19 52.46 811,837 -1.60(-2.95%)
Dec 16, 2013 54.78 55.18 53.50 54.05 1,047,982 +0.39(+0.73%)
Dec 13, 2013 51.83 53.81 51.33 53.66 1,026,541 +1.80(+3.47%)
Dec 12, 2013 51.65 52.75 51.33 51.86 1,044,169 +0.42(+0.82%)
Dec 11, 2013 54.47 54.47 50.77 51.44 3,058,582 -5.25(-9.26%)
Dec 10, 2013 57.82 58.74 55.67 56.69 1,670,221 +0.70(+1.26%)
Dec 09, 2013 57.78 58.17 55.03 55.98 1,259,136 -1.35(-2.36%)
Dec 06, 2013 60.72 61.21 57.17 57.34 0 -2.54(-4.24%)
Dec 05, 2013 58.87 60.42 57.83 59.87 0 +1.08(+1.83%)
Dec 04, 2013 58.39 60.04 57.82 58.79 0 +0.26(+0.45%)
Dec 03, 2013 56.52 58.63 55.42 58.53 0 +1.72(+3.03%)
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.