Skip to main content

Pdc Energy Inc (NQ: PDCE )

63.85 -1.69 (-2.58%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.03 27.21 26.10 26.20 321,063 -0.83(-3.07%)
Jul 30, 2012 26.38 27.10 26.38 27.03 392,009 +0.36(+1.35%)
Jul 27, 2012 26.04 26.99 25.50 26.67 333,988 +0.71(+2.73%)
Jul 26, 2012 25.89 26.43 25.45 25.96 562,329 +0.55(+2.16%)
Jul 25, 2012 25.42 25.52 24.59 25.41 552,339 +0.47(+1.88%)
Jul 24, 2012 25.70 26.22 24.74 24.94 653,787 -0.76(-2.96%)
Jul 23, 2012 26.08 26.49 24.89 25.70 790,441 -1.19(-4.43%)
Jul 20, 2012 26.11 27.07 26.00 26.89 423,379 +0.54(+2.05%)
Jul 19, 2012 26.91 27.11 26.21 26.35 434,157 -0.56(-2.08%)
Jul 18, 2012 25.99 27.11 25.85 26.91 285,614 +0.76(+2.91%)
Jul 17, 2012 26.44 26.78 25.83 26.15 269,806 -0.07(-0.27%)
Jul 16, 2012 25.64 27.27 25.18 26.22 204,445 +0.65(+2.54%)
Jul 13, 2012 25.26 25.91 25.21 25.57 518,661 +0.48(+1.91%)
Jul 12, 2012 25.01 25.27 24.56 25.09 642,684 -0.28(-1.10%)
Jul 11, 2012 24.62 25.49 24.61 25.37 434,688 +0.54(+2.17%)
Jul 10, 2012 26.22 26.45 24.60 24.83 554,670 -1.20(-4.61%)
Jul 09, 2012 25.65 26.39 25.58 26.03 554,396 +0.22(+0.85%)
Jul 06, 2012 25.50 26.12 25.40 25.81 438,173 +0.00(+0.00%)
Jul 05, 2012 26.14 26.54 25.47 25.81 497,058 -0.36(-1.38%)
Jul 03, 2012 25.25 26.25 25.25 26.17 365,493 +1.09(+4.35%)
Jul 02, 2012 24.48 25.59 23.89 25.08 885,892 +0.56(+2.28%)
Jun 29, 2012 23.14 24.58 23.12 24.52 939,749 +2.15(+9.61%)
Jun 28, 2012 21.40 22.43 21.16 22.37 646,717 +0.75(+3.47%)
Jun 27, 2012 20.02 21.71 19.96 21.62 692,626 +1.73(+8.70%)
Jun 26, 2012 19.72 20.09 19.59 19.89 755,979 +0.27(+1.38%)
Jun 25, 2012 19.76 20.16 19.33 19.62 345,570 -0.50(-2.49%)
Jun 22, 2012 20.36 20.74 19.55 20.12 990,114 -0.03(-0.15%)
Jun 21, 2012 22.33 22.41 20.10 20.15 766,062 -2.27(-10.12%)
Jun 20, 2012 22.60 23.17 22.15 22.42 831,665 -0.22(-0.97%)
Jun 19, 2012 22.32 22.84 22.01 22.64 386,032 +0.48(+2.17%)
Jun 18, 2012 23.24 23.24 21.77 22.16 759,657 -1.34(-5.70%)
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.