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 28, 2020 16.36 18.70 16.03 18.64 2,535,301 +1.46(+8.49%)
Feb 27, 2020 18.02 19.06 16.15 17.18 3,270,949 -0.88(-4.88%)
Feb 26, 2020 19.23 19.59 17.76 18.06 1,871,825 -1.00(-5.24%)
Feb 25, 2020 20.91 20.98 18.78 19.06 1,774,348 -1.73(-8.34%)
Feb 24, 2020 20.73 21.10 20.05 20.79 1,559,237 -1.14(-5.18%)
Feb 21, 2020 21.93 22.03 21.36 21.93 1,176,203 -0.33(-1.50%)
Feb 20, 2020 22.06 22.82 21.89 22.26 1,149,931 +0.30(+1.38%)
Feb 19, 2020 21.43 22.23 21.14 21.95 1,327,946 +0.84(+3.99%)
Feb 18, 2020 21.58 21.70 20.80 21.11 1,337,545 -0.73(-3.36%)
Feb 14, 2020 21.81 22.03 21.48 21.85 1,195,810 +0.27(+1.27%)
Feb 13, 2020 21.65 21.91 21.12 21.57 971,742 -0.17(-0.77%)
Feb 12, 2020 21.84 22.94 21.42 21.74 1,719,501 +0.37(+1.74%)
Feb 11, 2020 21.55 21.76 21.06 21.37 1,188,269 +0.27(+1.30%)
Feb 10, 2020 21.41 21.45 20.62 21.09 1,342,281 -0.62(-2.84%)
Feb 07, 2020 22.10 22.23 21.02 21.71 1,246,257 -0.80(-3.57%)
Feb 06, 2020 22.94 23.27 22.37 22.51 1,744,080 -0.42(-1.84%)
Feb 05, 2020 22.44 23.35 22.33 22.93 1,658,214 +1.04(+4.74%)
Feb 04, 2020 21.96 22.32 21.59 21.90 1,419,309 +0.48(+2.24%)
Feb 03, 2020 21.02 21.90 20.95 21.42 1,925,929 +0.27(+1.30%)
Jan 31, 2020 20.93 21.39 20.39 21.14 1,617,560 -0.24(-1.14%)
Jan 30, 2020 20.56 21.40 20.35 21.39 1,280,254 +0.52(+2.49%)
Jan 29, 2020 21.28 21.63 20.57 20.87 1,698,891 -0.06(-0.28%)
Jan 28, 2020 20.17 21.07 19.80 20.93 1,994,789 +1.01(+5.06%)
Jan 27, 2020 19.90 20.51 19.82 19.92 2,477,103 -0.71(-3.42%)
Jan 24, 2020 20.93 20.94 19.81 20.62 2,462,593 -0.50(-2.39%)
Jan 23, 2020 20.84 21.35 19.90 21.13 2,660,475 +0.08(+0.40%)
Jan 22, 2020 22.22 22.24 20.98 21.04 2,139,726 -1.38(-6.16%)
Jan 21, 2020 23.53 23.55 22.41 22.42 2,009,394 -1.23(-5.21%)
Jan 17, 2020 23.69 23.92 22.98 23.66 3,495,422 +0.23(+1.00%)
Jan 16, 2020 23.79 24.25 23.34 23.42 2,074,090 -0.18(-0.75%)
Jan 15, 2020 24.31 24.71 23.23 23.60 2,151,379 -1.04(-4.21%)
Jan 14, 2020 25.29 25.29 24.44 24.64 4,676,046 -0.61(-2.40%)
Jan 13, 2020 24.63 25.28 24.00 25.25 1,430,167 +0.50(+2.02%)
Jan 10, 2020 24.84 24.85 24.09 24.75 1,541,278 -0.19(-0.75%)
Jan 09, 2020 25.73 25.74 24.65 24.93 2,374,872 -0.92(-3.56%)
Jan 08, 2020 27.17 27.26 25.33 25.85 1,550,919 -1.22(-4.52%)
Jan 07, 2020 26.94 27.12 26.37 27.08 1,961,583 +0.11(+0.40%)
Jan 06, 2020 27.11 27.17 26.55 26.97 1,316,520 +0.05(+0.18%)
Jan 03, 2020 26.59 27.14 26.37 26.92 1,612,556 +1.11(+4.29%)
Jan 02, 2020 25.69 25.98 25.33 25.81 805,864 +0.19(+0.73%)
Dec 31, 2019 25.01 25.91 24.89 25.63 825,629 +0.30(+1.20%)
Dec 30, 2019 25.14 25.67 24.99 25.32 884,073 +0.32(+1.29%)
Dec 27, 2019 25.81 25.89 24.92 25.00 752,308 -0.57(-2.22%)
Dec 26, 2019 26.06 26.10 25.50 25.57 360,224 -0.17(-0.65%)
Dec 24, 2019 25.96 26.19 25.57 25.73 302,884 -0.23(-0.90%)
Dec 23, 2019 25.72 26.13 25.36 25.97 833,216 +0.38(+1.49%)
Dec 20, 2019 25.27 25.60 24.82 25.59 3,615,718 +0.33(+1.32%)
Dec 19, 2019 24.46 25.70 24.43 25.25 1,285,813 +0.99(+4.08%)
Dec 18, 2019 24.35 24.72 23.95 24.27 1,622,587 -0.30(-1.24%)
Dec 17, 2019 24.29 24.79 24.19 24.57 1,047,619 +0.38(+1.58%)
Dec 16, 2019 23.68 24.65 23.63 24.19 1,936,715 +0.81(+3.48%)
Dec 13, 2019 23.14 23.83 22.89 23.37 1,446,716 +0.32(+1.40%)
Dec 12, 2019 22.74 23.41 22.57 23.05 1,292,512 +0.37(+1.64%)
Dec 11, 2019 22.99 23.46 22.60 22.68 828,620 -0.31(-1.36%)
Dec 10, 2019 22.64 23.36 22.62 22.99 637,986 +0.20(+0.86%)
Dec 09, 2019 22.45 22.99 22.29 22.80 1,154,986 +0.07(+0.30%)
Dec 06, 2019 22.04 22.83 21.84 22.73 1,327,237 +0.79(+3.62%)
Dec 05, 2019 22.68 22.91 21.82 21.94 1,174,052 -0.57(-2.52%)
Dec 04, 2019 22.39 22.93 22.25 22.50 2,121,518 +0.55(+2.50%)
Dec 03, 2019 21.97 22.47 21.67 21.95 1,104,283 -0.29(-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.