Skip to main content

Pdc Energy Inc (NQ: PDCE )

62.95 -3.13 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 54.21 55.33 53.50 54.04 1,190,023 -0.52(-0.95%)
Mar 30, 2015 55.08 55.47 53.00 54.56 979,318 +0.11(+0.20%)
Mar 27, 2015 54.32 55.08 52.95 54.45 1,756,344 -0.04(-0.07%)
Mar 26, 2015 53.54 54.51 52.82 54.49 1,574,050 +2.13(+4.07%)
Mar 25, 2015 51.86 53.55 51.00 52.36 1,226,932 +0.97(+1.89%)
Mar 24, 2015 51.09 51.56 50.03 51.39 1,088,510 +0.32(+0.63%)
Mar 23, 2015 51.83 53.11 51.03 51.07 1,222,579 -1.25(-2.39%)
Mar 20, 2015 52.25 53.11 51.67 52.32 1,531,441 +0.46(+0.89%)
Mar 19, 2015 51.69 52.40 51.11 51.86 2,718,308 -1.48(-2.77%)
Mar 18, 2015 49.44 53.63 49.36 53.34 1,208,410 +2.90(+5.75%)
Mar 17, 2015 50.84 51.96 50.39 50.44 846,996 -1.28(-2.47%)
Mar 16, 2015 50.89 51.88 49.32 51.72 908,403 -0.16(-0.31%)
Mar 13, 2015 50.99 52.69 49.77 51.88 1,393,231 +0.65(+1.27%)
Mar 12, 2015 52.21 53.34 51.02 51.23 1,020,746 -0.78(-1.50%)
Mar 11, 2015 51.17 52.11 50.52 52.01 1,386,161 +1.25(+2.47%)
Mar 10, 2015 50.72 51.69 50.06 50.76 938,099 -0.55(-1.08%)
Mar 09, 2015 53.09 53.09 50.37 51.31 1,119,039 -0.78(-1.50%)
Mar 06, 2015 52.87 54.47 51.91 52.09 1,015,694 -1.53(-2.85%)
Mar 05, 2015 54.11 54.29 53.00 53.62 797,175 -0.69(-1.27%)
Mar 04, 2015 53.95 54.70 52.10 54.31 766,710 +0.27(+0.50%)
Mar 03, 2015 53.05 54.69 52.69 54.04 1,290,070 +0.76(+1.43%)
Mar 02, 2015 51.76 53.57 50.81 53.28 1,305,835 +1.60(+3.10%)
Feb 27, 2015 53.85 53.93 51.66 51.68 907,897 -1.99(-3.71%)
Feb 26, 2015 54.20 54.56 52.77 53.67 1,287,827 -1.08(-1.97%)
Feb 25, 2015 54.38 55.13 53.09 54.75 1,339,180 +0.77(+1.42%)
Feb 24, 2015 53.38 54.69 52.52 53.98 2,328,279 +1.48(+2.81%)
Feb 23, 2015 50.66 54.06 50.06 52.51 1,709,228 +1.14(+2.22%)
Feb 20, 2015 49.76 51.67 48.60 51.37 1,384,790 +1.66(+3.34%)
Feb 19, 2015 43.87 50.37 43.50 49.71 2,025,140 +1.87(+3.91%)
Feb 18, 2015 49.19 49.89 47.53 47.84 1,904,139 -2.10(-4.21%)
Feb 17, 2015 49.17 49.98 48.20 49.94 861,900 +0.77(+1.57%)
Feb 13, 2015 49.49 49.17 49.17 49.17 923,500 +0.60(+1.24%)
Feb 12, 2015 46.96 50.24 46.96 48.57 1,448,526 +2.42(+5.24%)
Feb 11, 2015 45.06 46.77 43.54 46.15 921,804 +0.16(+0.36%)
Feb 10, 2015 46.98 47.03 45.06 45.98 1,126,756 -0.79(-1.68%)
Feb 09, 2015 49.15 49.59 46.74 46.77 1,026,378 -1.61(-3.33%)
Feb 06, 2015 48.87 50.31 47.00 48.38 1,726,637 -0.21(-0.43%)
Feb 05, 2015 50.22 51.01 47.94 48.59 1,703,906 -0.83(-1.68%)
Feb 04, 2015 48.83 50.10 47.94 49.42 926,247 -0.38(-0.76%)
Feb 03, 2015 48.25 50.83 48.25 49.80 2,095,296 +2.55(+5.41%)
Feb 02, 2015 46.25 48.07 46.25 47.24 1,342,923 +1.30(+2.84%)
Jan 30, 2015 45.41 47.16 43.83 45.94 1,283,030 +0.21(+0.46%)
Jan 29, 2015 43.37 45.85 41.68 45.73 1,472,579 +1.51(+3.41%)
Jan 28, 2015 46.55 46.95 43.90 44.22 809,214 -2.65(-5.65%)
Jan 27, 2015 45.33 47.80 45.19 46.87 765,733 +1.12(+2.45%)
Jan 26, 2015 44.14 45.91 42.88 45.75 573,993 +1.73(+3.93%)
Jan 23, 2015 43.50 44.98 43.03 44.02 1,099,959 -0.70(-1.57%)
Jan 22, 2015 47.62 48.30 43.67 44.72 1,544,361 -2.88(-6.05%)
Jan 21, 2015 44.38 48.08 44.03 47.60 1,226,387 +3.66(+8.33%)
Jan 20, 2015 44.05 44.05 41.85 43.94 778,552 -0.26(-0.59%)
Jan 16, 2015 42.17 44.31 41.35 44.20 961,143 +2.34(+5.58%)
Jan 15, 2015 43.83 44.97 41.50 41.87 1,122,173 -0.54(-1.29%)
Jan 14, 2015 40.40 43.15 39.01 42.41 1,906,920 +2.78(+7.01%)
Jan 13, 2015 37.85 39.64 37.67 39.63 712,249 +1.29(+3.36%)
Jan 12, 2015 39.97 40.40 37.97 38.34 816,453 -2.26(-5.57%)
Jan 09, 2015 39.29 40.99 39.05 40.60 1,110,896 +1.20(+3.05%)
Jan 08, 2015 38.88 40.77 38.13 39.40 1,331,319 +1.15(+3.01%)
Jan 07, 2015 39.36 40.37 37.62 38.25 1,141,439 -0.53(-1.38%)
Jan 06, 2015 39.92 40.85 37.83 38.78 1,188,553 -1.07(-2.67%)
Jan 05, 2015 40.49 41.00 38.93 39.85 1,115,927 -1.41(-3.42%)
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.