Skip to main content

Pdc Energy Inc (NQ: PDCE )

70.71 +2.88 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.58 48.31 46.79 47.16 887,312 -0.35(-0.74%)
Jul 28, 2017 47.78 48.73 47.31 47.51 745,228 -0.41(-0.86%)
Jul 27, 2017 47.47 48.91 47.14 47.92 1,041,330 +0.52(+1.10%)
Jul 26, 2017 47.18 49.22 47.18 47.40 1,041,412 +0.05(+0.11%)
Jul 25, 2017 45.59 48.03 45.59 47.35 1,414,181 +2.49(+5.55%)
Jul 24, 2017 44.32 44.93 43.65 44.86 967,045 +0.86(+1.95%)
Jul 21, 2017 45.99 46.01 43.49 44.00 959,557 -1.46(-3.21%)
Jul 20, 2017 46.74 45.22 45.46 888,257 -0.42(-0.92%)
Jul 19, 2017 43.68 46.30 43.54 45.88 1,447,862 +2.06(+4.70%)
Jul 18, 2017 44.68 45.06 43.42 43.82 972,292 -0.40(-0.90%)
Jul 17, 2017 44.03 44.44 43.69 44.22 1,162,176 +0.18(+0.41%)
Jul 14, 2017 44.81 45.22 43.77 44.04 786,473 -0.74(-1.65%)
Jul 13, 2017 44.05 45.25 43.94 44.78 1,021,843 +0.67(+1.52%)
Jul 12, 2017 44.23 45.64 43.78 44.11 1,546,445 +0.68(+1.57%)
Jul 11, 2017 43.00 44.24 42.49 43.43 1,193,041 +0.47(+1.09%)
Jul 10, 2017 41.93 43.54 41.66 42.96 1,177,173 +0.72(+1.70%)
Jul 07, 2017 41.15 42.37 40.36 42.24 1,311,978 +0.84(+2.03%)
Jul 06, 2017 42.82 43.59 41.25 41.40 1,112,587 -1.08(-2.54%)
Jul 05, 2017 43.97 43.97 42.03 42.48 1,233,856 -1.93(-4.35%)
Jul 03, 2017 43.43 44.54 43.42 44.41 438,011 +1.30(+3.02%)
Jun 30, 2017 42.77 44.05 42.50 43.11 1,988,209 +0.74(+1.75%)
Jun 29, 2017 40.77 42.93 40.39 42.37 1,990,290 +1.98(+4.90%)
Jun 28, 2017 41.00 41.52 40.12 40.39 2,414,745 -0.73(-1.78%)
Jun 27, 2017 43.04 43.12 41.11 41.12 1,694,440 -1.76(-4.10%)
Jun 26, 2017 44.91 45.53 42.81 42.88 1,420,987 -1.84(-4.11%)
Jun 23, 2017 44.75 44.72 2,870,183 +2.21(+5.20%)
Jun 22, 2017 43.63 43.85 42.44 42.51 1,129,158 -0.50(-1.16%)
Jun 21, 2017 45.54 46.59 42.88 43.01 1,485,023 -2.99(-6.50%)
Jun 20, 2017 45.08 46.33 44.32 46.00 851,224 +0.02(+0.04%)
Jun 19, 2017 45.62 46.27 45.29 45.98 764,458 +0.46(+1.01%)
Jun 16, 2017 44.78 45.57 44.50 45.52 2,065,784 +0.74(+1.65%)
Jun 15, 2017 46.32 46.98 44.23 44.78 1,066,889 -1.81(-3.88%)
Jun 14, 2017 48.66 48.76 46.45 46.59 1,364,684 -2.42(-4.94%)
Jun 13, 2017 47.85 49.04 47.57 49.01 953,094 +1.22(+2.55%)
Jun 12, 2017 47.43 48.80 46.55 47.79 1,354,886 +0.69(+1.46%)
Jun 09, 2017 44.45 47.15 44.43 47.10 1,848,672 +2.83(+6.39%)
Jun 08, 2017 44.49 45.16 44.01 44.27 2,196,123 -0.39(-0.87%)
Jun 07, 2017 47.52 48.01 44.55 44.66 1,326,891 -3.15(-6.59%)
Jun 06, 2017 47.13 48.04 46.22 47.81 1,169,687 +0.36(+0.76%)
Jun 05, 2017 48.37 48.62 47.38 47.45 958,393 -1.06(-2.19%)
Jun 02, 2017 48.47 48.91 46.86 48.51 1,336,581 -1.67(-3.33%)
Jun 01, 2017 49.71 50.95 49.48 50.18 903,358 +0.52(+1.05%)
May 31, 2017 49.97 50.65 48.71 49.66 914,576 -1.10(-2.17%)
May 30, 2017 51.19 51.49 50.45 50.76 804,891 -1.48(-2.83%)
May 26, 2017 51.74 52.51 51.07 52.24 734,219 +0.37(+0.71%)
May 25, 2017 53.02 54.40 51.60 51.87 867,805 -1.51(-2.83%)
May 24, 2017 54.58 55.01 53.09 53.38 708,164 -1.21(-2.22%)
May 23, 2017 54.50 54.63 53.52 54.59 1,420,956 +0.71(+1.32%)
May 22, 2017 53.99 54.48 53.43 53.88 1,082,429 +0.05(+0.09%)
May 19, 2017 52.91 54.01 52.50 53.83 803,305 +1.33(+2.53%)
May 18, 2017 52.13 52.86 51.90 52.50 888,804 +0.00(+0.00%)
May 17, 2017 52.35 53.25 51.85 52.50 1,822,434 -0.14(-0.27%)
May 16, 2017 52.98 53.29 52.29 52.64 1,301,854 -0.12(-0.23%)
May 15, 2017 54.29 54.60 52.70 52.76 967,216 -0.45(-0.85%)
May 12, 2017 54.05 54.44 52.92 53.21 846,943 -0.80(-1.48%)
May 11, 2017 55.29 55.67 53.86 54.01 1,071,137 -1.00(-1.82%)
May 10, 2017 55.04 55.40 54.27 55.01 1,147,425 +0.82(+1.51%)
May 09, 2017 54.17 55.18 53.66 54.19 1,329,520 -0.09(-0.17%)
May 08, 2017 52.64 54.64 52.35 54.28 1,469,324 +1.57(+2.98%)
May 05, 2017 51.39 53.50 51.30 52.71 1,878,522 +0.80(+1.54%)
May 04, 2017 51.67 52.23 50.85 51.91 2,086,261 -0.22(-0.42%)
May 03, 2017 53.92 53.92 51.47 52.13 3,098,859 -2.64(-4.82%)
May 02, 2017 55.21 55.79 54.04 54.77 773,832 -0.38(-0.69%)
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.