Skip to main content

Pdc Energy Inc (NQ: PDCE )

67.83 +1.11 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.35 29.80 28.46 29.76 1,195,000 +0.76(+2.62%)
Dec 28, 2018 29.85 29.91 28.34 29.00 651,500 -0.71(-2.39%)
Dec 27, 2018 28.37 29.72 28.29 29.71 959,323 +0.47(+1.61%)
Dec 26, 2018 26.95 29.28 26.59 29.24 1,483,289 +2.59(+9.72%)
Dec 24, 2018 27.19 27.97 26.59 26.65 643,000 -1.08(-3.89%)
Dec 21, 2018 28.62 29.60 27.50 27.73 1,815,000 -0.56(-1.98%)
Dec 20, 2018 28.31 29.51 27.96 28.29 1,172,800 -0.97(-3.32%)
Dec 19, 2018 30.22 30.90 29.02 29.26 1,264,046 -0.75(-2.50%)
Dec 18, 2018 30.68 31.13 29.49 30.01 1,080,834 -0.40(-1.32%)
Dec 17, 2018 31.00 31.54 30.16 30.41 1,079,752 -0.51(-1.65%)
Dec 14, 2018 32.79 32.90 30.74 30.92 909,300 -2.10(-6.36%)
Dec 13, 2018 33.36 33.60 32.21 33.02 1,120,555 -0.49(-1.46%)
Dec 12, 2018 34.19 34.73 33.49 33.51 990,911 +0.17(+0.51%)
Dec 11, 2018 34.06 34.30 32.79 33.34 991,066 -0.02(-0.06%)
Dec 10, 2018 33.19 34.83 32.92 33.36 1,571,939 -0.83(-2.43%)
Dec 07, 2018 34.90 35.87 33.74 34.19 973,800 +0.22(+0.65%)
Dec 06, 2018 33.74 34.23 32.93 33.97 1,485,094 -0.72(-2.08%)
Dec 04, 2018 36.76 37.23 34.55 34.69 879,600 -2.04(-5.55%)
Dec 03, 2018 34.68 37.04 34.40 36.73 1,511,029 +2.79(+8.22%)
Nov 30, 2018 34.52 35.02 33.27 33.94 1,683,400 -1.49(-4.21%)
Nov 29, 2018 35.45 36.41 35.03 35.43 715,850 +0.25(+0.71%)
Nov 28, 2018 35.33 35.33 34.03 35.18 1,359,015 +0.08(+0.23%)
Nov 27, 2018 36.11 36.72 34.94 35.10 751,538 -1.36(-3.73%)
Nov 26, 2018 36.42 37.25 36.22 36.46 1,085,872 +0.61(+1.70%)
Nov 23, 2018 36.19 36.99 35.82 35.85 282,400 -1.91(-5.06%)
Nov 21, 2018 37.76 37.76 37.76 0 +1.36(+3.74%)
Nov 20, 2018 37.20 38.22 36.15 36.40 978,577 -1.88(-4.91%)
Nov 19, 2018 38.23 38.76 37.00 38.28 803,191 -0.71(-1.82%)
Nov 16, 2018 39.33 40.06 38.04 38.99 1,244,100 -0.39(-0.99%)
Nov 15, 2018 38.46 40.07 37.94 39.38 1,062,499 +0.68(+1.76%)
Nov 14, 2018 40.64 41.47 38.24 38.70 1,427,929 -1.10(-2.76%)
Nov 13, 2018 40.06 40.68 38.13 39.80 1,889,770 -0.48(-1.19%)
Nov 12, 2018 45.68 45.82 39.76 40.28 1,849,070 -4.71(-10.47%)
Nov 09, 2018 45.56 46.04 43.86 44.99 1,494,400 -1.69(-3.62%)
Nov 08, 2018 49.18 50.14 46.13 46.68 1,784,505 -2.97(-5.98%)
Nov 07, 2018 51.74 53.50 49.19 49.65 3,702,110 +2.80(+5.98%)
Nov 06, 2018 45.50 47.75 44.67 46.85 1,869,809 +0.64(+1.38%)
Nov 05, 2018 44.43 46.30 43.90 46.21 1,973,922 +2.05(+4.64%)
Nov 02, 2018 44.34 45.07 42.99 44.16 1,281,900 +0.23(+0.52%)
Nov 01, 2018 42.58 44.38 42.43 43.93 1,070,252 +1.48(+3.49%)
Oct 31, 2018 42.75 44.70 42.11 42.45 1,559,117 +0.57(+1.36%)
Oct 30, 2018 41.43 41.94 40.62 41.88 2,063,686 +0.22(+0.53%)
Oct 29, 2018 42.97 43.71 40.92 41.66 1,083,952 -0.77(-1.81%)
Oct 26, 2018 43.28 43.40 41.51 42.43 1,320,400 -1.31(-2.99%)
Oct 25, 2018 43.82 44.88 42.95 43.74 953,360 +0.54(+1.25%)
Oct 24, 2018 45.82 46.63 43.16 43.20 1,567,162 -2.57(-5.62%)
Oct 23, 2018 46.18 46.45 44.27 45.77 1,064,570 -1.47(-3.11%)
Oct 22, 2018 46.84 47.61 45.67 47.24 1,443,085 +0.85(+1.83%)
Oct 19, 2018 49.23 49.68 45.74 46.39 3,236,600 -2.72(-5.54%)
Oct 18, 2018 50.20 50.52 48.05 49.11 1,155,459 -2.04(-3.99%)
Oct 17, 2018 50.89 51.64 50.07 51.15 608,291 +0.12(+0.24%)
Oct 16, 2018 50.25 51.25 49.15 51.03 1,100,233 +1.50(+3.03%)
Oct 15, 2018 50.43 51.85 49.45 49.53 1,258,462 -1.08(-2.13%)
Oct 12, 2018 48.90 50.86 48.24 50.61 1,051,200 +2.23(+4.61%)
Oct 11, 2018 49.46 50.42 48.18 48.38 1,007,674 -1.25(-2.52%)
Oct 10, 2018 51.27 51.76 49.55 49.63 1,124,817 -1.86(-3.61%)
Oct 09, 2018 50.61 52.61 49.95 51.49 1,182,228 +0.74(+1.46%)
Oct 08, 2018 49.04 51.35 48.56 50.75 1,077,167 +1.50(+3.05%)
Oct 05, 2018 48.88 49.95 48.06 49.25 1,035,000 +0.36(+0.74%)
Oct 04, 2018 50.01 50.67 48.00 48.89 744,372 -1.56(-3.09%)
Oct 03, 2018 48.59 50.63 47.77 50.45 1,300,257 +2.19(+4.54%)
Oct 02, 2018 48.66 49.23 48.08 48.26 757,783 -0.50(-1.03%)
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.