Skip to main content

Pdc Energy Inc (NQ: PDCE )

63.75 -1.79 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.71 19.10 16.37 19.03 2,482,700 +1.49(+8.49%)
Feb 27, 2020 18.40 19.46 16.49 17.54 3,203,085 -0.90(-4.88%)
Feb 26, 2020 19.64 20.01 18.14 18.44 1,832,989 -1.02(-5.24%)
Feb 25, 2020 21.35 21.42 19.18 19.46 1,737,535 -1.77(-8.34%)
Feb 24, 2020 21.17 21.55 20.47 21.23 1,526,887 -1.16(-5.18%)
Feb 21, 2020 22.39 22.50 21.81 22.39 1,151,800 -0.34(-1.50%)
Feb 20, 2020 22.53 23.30 22.35 22.73 1,126,073 +0.31(+1.38%)
Feb 19, 2020 21.88 22.70 21.59 22.42 1,300,395 +0.86(+3.99%)
Feb 18, 2020 22.04 22.16 21.25 21.56 1,309,794 -0.75(-3.36%)
Feb 14, 2020 22.27 22.50 21.94 22.31 1,171,000 +0.28(+1.27%)
Feb 13, 2020 22.11 22.37 21.57 22.03 951,581 -0.17(-0.77%)
Feb 12, 2020 22.30 23.43 21.87 22.20 1,683,826 +0.38(+1.74%)
Feb 11, 2020 22.01 22.22 21.51 21.82 1,163,616 +0.28(+1.30%)
Feb 10, 2020 21.86 21.90 21.06 21.54 1,314,432 -0.63(-2.84%)
Feb 07, 2020 22.57 22.70 21.47 22.17 1,220,400 -0.82(-3.57%)
Feb 06, 2020 23.43 23.76 22.84 22.99 1,707,895 -0.43(-1.84%)
Feb 05, 2020 22.92 23.84 22.80 23.42 1,623,810 +1.06(+4.74%)
Feb 04, 2020 22.43 22.79 22.05 22.36 1,389,862 +0.49(+2.24%)
Feb 03, 2020 21.47 22.36 21.39 21.87 1,885,971 +0.28(+1.30%)
Jan 31, 2020 21.37 21.84 20.82 21.59 1,584,000 -0.25(-1.14%)
Jan 30, 2020 21.00 21.85 20.78 21.84 1,253,692 +0.53(+2.49%)
Jan 29, 2020 21.73 22.09 21.01 21.31 1,663,643 -0.06(-0.28%)
Jan 28, 2020 20.60 21.52 20.21 21.37 1,953,402 +1.03(+5.06%)
Jan 27, 2020 20.32 20.94 20.24 20.34 2,425,709 -0.72(-3.42%)
Jan 24, 2020 21.37 21.38 20.23 21.06 2,411,500 -0.52(-2.39%)
Jan 23, 2020 21.28 21.80 20.32 21.57 2,605,277 +0.09(+0.40%)
Jan 22, 2020 22.69 22.71 21.42 21.49 2,095,332 -1.41(-6.16%)
Jan 21, 2020 24.03 24.05 22.88 22.90 1,967,704 -1.26(-5.22%)
Jan 17, 2020 24.19 24.43 23.47 24.16 3,422,900 +0.24(+1.00%)
Jan 16, 2020 24.29 24.76 23.83 23.92 2,031,058 -0.18(-0.75%)
Jan 15, 2020 24.83 25.23 23.72 24.10 2,106,743 -1.06(-4.21%)
Jan 14, 2020 25.83 25.83 24.96 25.16 4,579,029 -0.62(-2.40%)
Jan 13, 2020 25.15 25.82 24.51 25.78 1,400,495 +0.51(+2.02%)
Jan 10, 2020 25.37 25.38 24.60 25.27 1,509,300 -0.19(-0.75%)
Jan 09, 2020 26.28 26.29 25.17 25.46 2,325,599 -0.94(-3.56%)
Jan 08, 2020 27.75 27.84 25.87 26.40 1,518,741 -1.25(-4.52%)
Jan 07, 2020 27.51 27.69 26.93 27.65 1,920,885 +0.11(+0.40%)
Jan 06, 2020 27.68 27.75 27.11 27.54 1,289,206 +0.05(+0.18%)
Jan 03, 2020 27.15 27.72 26.93 27.49 1,579,100 +1.13(+4.29%)
Jan 02, 2020 26.23 26.53 25.87 26.36 789,145 +0.19(+0.73%)
Dec 31, 2019 25.54 26.46 25.42 26.17 808,500 +0.31(+1.20%)
Dec 30, 2019 25.67 26.21 25.52 25.86 865,731 +0.33(+1.29%)
Dec 27, 2019 26.36 26.44 25.45 25.53 736,700 -0.58(-2.22%)
Dec 26, 2019 26.61 26.66 26.04 26.11 352,751 -0.17(-0.65%)
Dec 24, 2019 26.51 26.74 26.11 26.28 296,600 -0.24(-0.90%)
Dec 23, 2019 26.26 26.68 25.90 26.52 815,929 +0.39(+1.49%)
Dec 20, 2019 25.81 26.14 25.35 26.13 3,540,700 +0.34(+1.32%)
Dec 19, 2019 24.98 26.24 24.95 25.79 1,259,136 +1.01(+4.08%)
Dec 18, 2019 24.87 25.24 24.46 24.78 1,588,922 -0.31(-1.24%)
Dec 17, 2019 24.80 25.32 24.70 25.09 1,025,884 +0.39(+1.58%)
Dec 16, 2019 24.18 25.17 24.13 24.70 1,896,533 +0.83(+3.48%)
Dec 13, 2019 23.63 24.33 23.37 23.87 1,416,700 +0.33(+1.40%)
Dec 12, 2019 23.22 23.91 23.05 23.54 1,265,696 +0.38(+1.64%)
Dec 11, 2019 23.48 23.96 23.08 23.16 811,428 -0.32(-1.36%)
Dec 10, 2019 23.12 23.86 23.10 23.48 624,750 +0.20(+0.86%)
Dec 09, 2019 22.93 23.48 22.76 23.28 1,131,023 +0.07(+0.30%)
Dec 06, 2019 22.51 23.31 22.30 23.21 1,299,700 +0.81(+3.62%)
Dec 05, 2019 23.16 23.40 22.28 22.40 1,149,694 -0.58(-2.52%)
Dec 04, 2019 22.86 23.42 22.72 22.98 2,077,502 +0.56(+2.50%)
Dec 03, 2019 22.44 22.95 22.13 22.42 1,081,372 -0.30(-1.32%)
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.