Pdc Energy Inc (NQ: PDCE )

53.13 USD +2.39 (+4.71%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.76 12.03 11.45 11.92 1,350,200 +0.15(+1.27%)
Oct 29, 2020 10.80 11.84 10.61 11.77 1,466,028 +0.50(+4.44%)
Oct 28, 2020 11.88 12.07 11.25 11.27 1,177,102 -0.97(-7.92%)
Oct 27, 2020 12.24 12.48 12.04 12.24 901,283 -0.07(-0.57%)
Oct 26, 2020 12.91 12.91 11.93 12.31 1,106,537 -0.85(-6.46%)
Oct 23, 2020 13.54 13.64 13.09 13.16 639,300 -0.28(-2.08%)
Oct 22, 2020 12.82 13.44 12.72 13.44 1,222,702 +0.73(+5.74%)
Oct 21, 2020 12.58 12.81 12.35 12.71 1,249,334 -0.05(-0.39%)
Oct 20, 2020 13.03 13.27 12.31 12.76 1,497,152 -0.14(-1.09%)
Oct 19, 2020 12.95 13.43 12.67 12.90 1,173,127 +0.13(+1.02%)
Oct 16, 2020 12.57 13.01 12.43 12.77 1,245,200 +0.08(+0.63%)
Oct 15, 2020 12.31 12.91 12.11 12.69 1,284,292 +0.11(+0.87%)
Oct 14, 2020 12.45 13.04 12.41 12.58 1,038,713 +0.19(+1.53%)
Oct 13, 2020 12.59 12.82 12.32 12.39 752,267 -0.22(-1.74%)
Oct 12, 2020 12.49 12.73 12.02 12.61 840,504 +0.11(+0.88%)
Oct 09, 2020 13.08 13.18 12.49 12.50 1,303,900 -0.40(-3.10%)
Oct 08, 2020 12.54 13.06 12.27 12.90 1,511,855 +0.50(+4.03%)
Oct 07, 2020 12.27 12.64 11.99 12.40 992,379 +0.22(+1.81%)
Oct 06, 2020 12.70 13.21 12.11 12.18 1,554,236 -0.25(-2.01%)
Oct 05, 2020 12.00 12.46 11.87 12.43 938,786 +0.73(+6.24%)
Oct 02, 2020 11.03 11.84 10.86 11.70 1,189,000 +0.19(+1.65%)
Oct 01, 2020 12.23 12.25 11.37 11.51 1,880,530 -0.84(-6.80%)
Sep 30, 2020 12.45 12.75 12.23 12.35 2,161,441 +0.03(+0.24%)
Sep 29, 2020 12.00 12.34 11.70 12.32 1,531,623 +0.22(+1.82%)
Sep 28, 2020 12.10 12.48 11.71 12.10 1,851,008 +0.35(+2.98%)
Sep 25, 2020 10.78 11.91 10.71 11.75 1,757,800 +0.79(+7.16%)
Sep 24, 2020 10.91 11.40 10.60 10.96 1,621,680 -0.02(-0.14%)
Sep 23, 2020 11.99 12.03 10.97 10.98 1,570,731 -0.71(-6.07%)
Sep 22, 2020 12.23 12.47 11.62 11.69 1,337,434 -0.40(-3.31%)
Sep 21, 2020 12.09 12.28 11.76 12.09 1,186,564 -0.47(-3.74%)
Sep 18, 2020 12.13 12.71 11.56 12.56 3,165,800 +0.53(+4.41%)
Sep 17, 2020 12.41 12.75 11.94 12.03 1,975,462 -0.86(-6.67%)
Sep 16, 2020 11.97 13.30 11.84 12.89 1,813,099 +1.09(+9.24%)
Sep 15, 2020 12.50 12.59 11.71 11.80 1,754,386 -0.46(-3.71%)
Sep 14, 2020 12.43 12.50 11.94 12.26 1,840,579 -0.05(-0.45%)
Sep 11, 2020 11.69 12.40 11.50 12.31 3,248,300 +0.65(+5.57%)
Sep 10, 2020 14.47 14.71 11.63 11.66 6,442,173 -3.15(-21.27%)
Sep 09, 2020 14.38 14.85 14.01 14.81 824,361 +0.66(+4.66%)
Sep 08, 2020 15.04 15.04 13.91 14.15 1,045,326 -1.28(-8.30%)
Sep 04, 2020 15.48 15.77 15.01 15.43 679,600 +0.15(+0.98%)
Sep 03, 2020 14.88 15.56 14.88 15.28 959,740 +0.27(+1.80%)
Sep 02, 2020 15.25 15.58 14.93 15.01 847,880 -0.33(-2.15%)
Sep 01, 2020 15.01 15.44 14.76 15.34 610,607 +0.20(+1.32%)
Aug 31, 2020 15.81 15.81 15.14 15.14 743,131 -0.69(-4.36%)
Aug 28, 2020 15.79 16.01 15.51 15.83 1,086,700 +0.19(+1.21%)
Aug 27, 2020 15.66 15.79 15.15 15.64 1,294,800 +0.11(+0.71%)
Aug 26, 2020 16.08 16.13 15.35 15.53 1,335,442 -0.38(-2.39%)
Aug 25, 2020 15.81 15.94 15.53 15.91 580,605 +0.35(+2.25%)
Aug 24, 2020 14.98 15.63 14.71 15.56 848,086 +0.81(+5.49%)
Aug 21, 2020 14.90 15.08 14.51 14.75 907,600 -0.29(-1.93%)
Aug 20, 2020 15.47 15.68 15.00 15.04 829,318 -0.70(-4.45%)
Aug 19, 2020 15.98 16.14 15.61 15.74 708,079 -0.10(-0.63%)
Aug 18, 2020 15.99 16.16 15.63 15.84 683,092 -0.21(-1.31%)
Aug 17, 2020 16.58 16.77 15.81 16.05 781,638 -0.61(-3.66%)
Aug 14, 2020 15.76 16.66 15.76 16.66 764,100 +0.55(+3.41%)
Aug 13, 2020 16.30 16.55 15.95 16.11 701,624 -0.17(-1.04%)
Aug 12, 2020 16.54 16.69 16.06 16.28 1,009,111 +0.12(+0.74%)
Aug 11, 2020 17.03 17.40 16.07 16.16 1,208,125 -0.48(-2.88%)
Aug 10, 2020 16.09 17.23 15.97 16.64 1,085,555 +0.66(+4.13%)
Aug 07, 2020 16.03 16.17 15.74 15.98 1,289,000 -0.22(-1.36%)
Aug 06, 2020 15.87 16.71 15.27 16.20 2,558,058 +0.44(+2.79%)
Aug 05, 2020 15.43 15.95 14.63 15.76 1,632,290 +0.84(+5.63%)
Aug 04, 2020 14.50 15.12 14.25 14.92 823,445 +0.44(+3.04%)
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.