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 (%)
Jun 30, 2022 60.79 62.66 60.43 61.28 1,522,502 -1.33(-2.13%)
Jun 29, 2022 66.71 67.43 62.17 62.61 1,172,879 -3.11(-4.74%)
Jun 28, 2022 64.48 65.89 63.67 65.73 2,184,486 +2.35(+3.70%)
Jun 27, 2022 61.28 64.39 60.55 63.38 1,992,259 +3.84(+6.45%)
Jun 24, 2022 60.13 61.41 57.34 59.54 15,502,630 +0.79(+1.34%)
Jun 23, 2022 61.40 62.08 57.11 58.75 2,279,884 -2.08(-3.42%)
Jun 22, 2022 63.45 64.49 60.29 60.83 2,295,964 -6.72(-9.95%)
Jun 21, 2022 66.09 67.86 65.00 67.56 1,977,362 +3.12(+4.85%)
Jun 17, 2022 72.56 73.19 62.95 64.43 4,008,065 -7.83(-10.83%)
Jun 16, 2022 75.99 77.28 71.90 72.26 1,586,902 -6.56(-8.33%)
Jun 15, 2022 81.43 82.54 77.06 78.82 1,240,877 -2.39(-2.94%)
Jun 14, 2022 81.02 82.97 78.74 81.21 1,493,212 +1.78(+2.24%)
Jun 13, 2022 80.54 81.90 77.60 79.43 1,437,867 -4.25(-5.08%)
Jun 10, 2022 84.67 85.27 81.82 83.68 1,398,845 -2.04(-2.38%)
Jun 09, 2022 82.91 88.74 82.28 85.72 1,608,596 +2.68(+3.22%)
Jun 08, 2022 85.66 85.86 82.78 83.04 1,282,587 -1.51(-1.79%)
Jun 07, 2022 82.81 85.96 82.45 84.55 1,840,298 +0.90(+1.08%)
Jun 06, 2022 83.70 85.10 82.41 83.65 1,263,682 +0.47(+0.56%)
Jun 03, 2022 82.06 84.04 81.39 83.19 1,267,789 +1.03(+1.25%)
Jun 02, 2022 80.81 83.18 80.27 82.16 1,198,693 +0.50(+0.61%)
Jun 01, 2022 79.75 82.58 79.24 81.66 1,796,485 +3.27(+4.17%)
May 31, 2022 79.25 81.11 77.14 78.39 2,251,172 +1.14(+1.47%)
May 27, 2022 71.03 77.85 70.47 77.25 1,687,950 +6.18(+8.70%)
May 26, 2022 71.30 72.89 70.32 71.07 1,008,080 +0.93(+1.33%)
May 25, 2022 67.55 70.64 67.55 70.14 1,505,502 +3.06(+4.56%)
May 24, 2022 69.13 69.76 66.18 67.08 1,174,191 -2.96(-4.23%)
May 23, 2022 69.27 70.09 66.30 70.04 1,367,481 +2.85(+4.25%)
May 20, 2022 67.49 68.43 65.21 67.19 1,147,088 +1.10(+1.66%)
May 19, 2022 62.38 66.99 62.02 66.09 1,305,328 +2.34(+3.67%)
May 18, 2022 66.58 67.79 62.92 63.75 1,177,983 -2.72(-4.10%)
May 17, 2022 67.11 67.86 66.12 66.48 1,536,551 +0.50(+0.75%)
May 16, 2022 65.76 67.34 65.32 65.98 1,305,387 +0.58(+0.89%)
May 13, 2022 65.18 66.74 63.87 65.40 1,459,693 +1.42(+2.21%)
May 12, 2022 64.01 66.06 62.70 63.98 1,288,626 -0.90(-1.39%)
May 11, 2022 66.46 69.69 64.75 64.88 1,200,935 +0.30(+0.46%)
May 10, 2022 65.46 67.71 62.51 64.58 1,328,930 -0.58(-0.90%)
May 09, 2022 70.29 70.29 64.07 65.17 1,385,395 -7.34(-10.12%)
May 06, 2022 73.35 75.29 71.16 72.51 1,194,738 +0.11(+0.15%)
May 05, 2022 75.28 76.93 71.02 72.40 1,565,848 -3.64(-4.78%)
May 04, 2022 74.92 76.27 72.39 76.03 1,021,952 +3.27(+4.49%)
May 03, 2022 68.40 74.07 68.40 72.77 1,047,780 +4.49(+6.57%)
May 02, 2022 67.82 69.03 65.79 68.28 1,096,581 -0.80(-1.16%)
Apr 29, 2022 70.76 72.62 68.55 69.08 912,805 -1.80(-2.54%)
Apr 28, 2022 69.87 71.93 67.69 70.88 690,618 +1.68(+2.43%)
Apr 27, 2022 69.29 70.13 66.95 69.20 706,993 +0.45(+0.65%)
Apr 26, 2022 70.15 71.90 68.72 68.75 1,132,819 -1.79(-2.54%)
Apr 25, 2022 68.36 71.30 65.68 70.55 1,216,299 -0.99(-1.38%)
Apr 22, 2022 73.80 74.73 71.23 71.54 896,478 -2.54(-3.42%)
Apr 21, 2022 77.48 77.68 73.43 74.07 957,603 -2.44(-3.18%)
Apr 20, 2022 76.22 77.28 74.93 76.51 1,013,559 +1.36(+1.81%)
Apr 19, 2022 76.71 77.82 74.52 75.15 1,162,065 -1.99(-2.58%)
Apr 18, 2022 77.98 78.64 76.76 77.14 941,650 +0.01(+0.01%)
Apr 14, 2022 76.64 78.41 76.51 77.13 816,642 +0.38(+0.49%)
Apr 13, 2022 74.96 76.81 74.29 76.76 917,564 +2.97(+4.03%)
Apr 12, 2022 73.78 76.06 73.24 73.79 967,652 +1.75(+2.43%)
Apr 11, 2022 70.85 73.38 69.47 72.03 1,143,469 -0.51(-0.70%)
Apr 08, 2022 73.23 73.94 72.48 72.54 726,455 +0.16(+0.22%)
Apr 07, 2022 72.85 73.92 70.63 72.38 688,118 +0.67(+0.94%)
Apr 06, 2022 72.47 73.81 71.14 71.71 744,821 -0.76(-1.05%)
Apr 05, 2022 75.57 76.97 72.38 72.47 571,474 -2.78(-3.70%)
Apr 04, 2022 75.59 76.46 73.66 75.25 686,528 +0.31(+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.