Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.73 52.81 50.59 50.61 927,132 -1.95(-3.71%)
Feb 26, 2015 53.08 53.43 51.68 52.56 1,315,112 -1.06(-1.97%)
Feb 25, 2015 53.25 53.99 51.99 53.61 1,367,553 +0.75(+1.42%)
Feb 24, 2015 52.27 53.56 51.43 52.86 2,377,609 +1.44(+2.81%)
Feb 23, 2015 49.61 52.94 49.02 51.42 1,745,442 +1.12(+2.22%)
Feb 20, 2015 48.73 50.60 47.59 50.30 1,414,130 +1.63(+3.34%)
Feb 19, 2015 42.96 49.32 42.60 48.68 2,068,047 +1.83(+3.91%)
Feb 18, 2015 48.17 48.85 46.54 46.85 1,944,482 -2.06(-4.21%)
Feb 17, 2015 48.15 48.95 47.20 48.90 880,161 +0.75(+1.57%)
Feb 13, 2015 48.46 48.15 48.15 48.15 943,066 +0.59(+1.24%)
Feb 12, 2015 45.99 49.20 45.99 47.56 1,479,216 +2.37(+5.24%)
Feb 11, 2015 44.13 45.80 42.64 45.19 941,334 +0.16(+0.36%)
Feb 10, 2015 46.01 46.05 44.13 45.03 1,150,628 -0.77(-1.68%)
Feb 09, 2015 48.13 48.56 45.77 45.80 1,048,124 -1.58(-3.33%)
Feb 06, 2015 47.86 49.27 46.02 47.38 1,763,219 -0.21(-0.43%)
Feb 05, 2015 49.18 49.95 46.95 47.58 1,740,007 -0.81(-1.68%)
Feb 04, 2015 47.82 49.06 46.95 48.39 945,871 -0.37(-0.76%)
Feb 03, 2015 47.25 49.78 47.25 48.77 2,139,689 +2.50(+5.41%)
Feb 02, 2015 45.29 47.07 45.29 46.26 1,371,375 +1.28(+2.84%)
Jan 30, 2015 44.47 46.18 42.92 44.99 1,310,214 +0.21(+0.46%)
Jan 29, 2015 42.47 44.90 40.82 44.78 1,503,779 +1.48(+3.41%)
Jan 28, 2015 45.58 45.98 42.99 43.30 826,359 -2.60(-5.65%)
Jan 27, 2015 44.39 46.81 44.25 45.90 781,956 +1.10(+2.45%)
Jan 26, 2015 43.22 44.96 41.99 44.80 586,154 +1.69(+3.93%)
Jan 23, 2015 42.60 44.05 42.14 43.11 1,123,264 -0.69(-1.57%)
Jan 22, 2015 46.63 47.30 42.76 43.79 1,577,081 -2.82(-6.05%)
Jan 21, 2015 43.46 47.08 43.12 46.61 1,252,370 +3.58(+8.33%)
Jan 20, 2015 43.14 43.14 40.98 43.03 795,047 -0.25(-0.59%)
Jan 16, 2015 41.30 43.39 40.49 43.28 981,507 +2.29(+5.58%)
Jan 15, 2015 42.92 44.04 40.64 41.00 1,145,948 -0.53(-1.29%)
Jan 14, 2015 39.56 42.25 38.20 41.53 1,947,322 +2.72(+7.01%)
Jan 13, 2015 37.06 38.82 36.89 38.81 727,339 +1.26(+3.36%)
Jan 12, 2015 39.14 39.56 37.18 37.54 833,751 -2.21(-5.57%)
Jan 09, 2015 38.47 40.14 38.24 39.76 1,134,432 +1.18(+3.05%)
Jan 08, 2015 38.07 39.92 37.34 38.58 1,359,526 +1.13(+3.01%)
Jan 07, 2015 38.54 39.53 36.84 37.46 1,165,623 -0.52(-1.38%)
Jan 06, 2015 39.09 40.00 37.05 37.98 1,213,735 -1.04(-2.67%)
Jan 05, 2015 39.65 40.15 38.12 39.02 1,139,570 -1.38(-3.42%)
Jan 02, 2015 40.35 41.19 39.17 40.40 825,785 -0.01(-0.02%)
Dec 31, 2014 40.08 40.41 40.41 40.41 1,196,116 -0.14(-0.34%)
Dec 30, 2014 42.40 42.40 40.39 40.55 923,885 -2.18(-5.10%)
Dec 29, 2014 43.11 44.05 41.68 42.73 716,283 +0.00(+0.01%)
Dec 26, 2014 42.53 43.57 41.63 42.72 374,665 +0.17(+0.39%)
Dec 24, 2014 43.57 42.56 42.56 42.56 303,292 -1.36(-3.09%)
Dec 23, 2014 42.62 43.93 42.40 43.91 711,076 +1.87(+4.44%)
Dec 22, 2014 42.10 42.51 40.72 42.05 823,131 -0.63(-1.47%)
Dec 19, 2014 39.60 42.74 38.72 42.68 1,707,825 +3.34(+8.50%)
Dec 18, 2014 39.96 41.30 37.47 39.33 1,527,032 +0.16(+0.41%)
Dec 17, 2014 33.08 39.86 32.97 39.17 1,968,124 +5.84(+17.51%)
Dec 16, 2014 31.06 34.28 30.13 33.33 1,352,968 +2.06(+6.57%)
Dec 15, 2014 32.32 32.81 30.86 31.28 1,485,748 -1.17(-3.59%)
Dec 12, 2014 32.69 33.96 32.11 32.44 1,024,299 -0.87(-2.62%)
Dec 11, 2014 33.87 36.59 32.97 33.31 1,964,530 -1.48(-4.25%)
Dec 10, 2014 32.94 35.73 32.60 34.79 2,980,079 +0.43(+1.25%)
Dec 09, 2014 29.62 34.57 29.48 34.36 3,841,228 +6.60(+23.77%)
Dec 08, 2014 29.37 29.37 27.45 27.76 1,310,909 -2.23(-7.44%)
Dec 05, 2014 30.01 30.94 29.66 29.99 1,577,009 -0.24(-0.78%)
Dec 04, 2014 30.29 30.84 29.57 30.23 1,193,247 -1.04(-3.32%)
Dec 03, 2014 28.87 31.68 28.73 31.27 1,628,360 +2.65(+9.27%)
Dec 02, 2014 28.25 30.66 27.57 28.61 1,829,510 -0.12(-0.41%)
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.