Pdc Energy Inc (NQ: PDCE )

54.01 USD -2.03 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 40.20 42.42 40.03 41.75 781,501 +1.35(+3.34%)
Aug 30, 2021 42.03 42.19 40.38 40.40 647,357 -1.21(-2.91%)
Aug 27, 2021 40.08 41.68 40.08 41.61 956,291 +2.34(+5.96%)
Aug 26, 2021 40.30 40.45 39.09 39.27 580,126 -1.35(-3.32%)
Aug 25, 2021 39.41 41.00 38.79 40.62 606,642 +1.10(+2.78%)
Aug 24, 2021 39.02 39.76 38.54 39.52 692,118 +0.81(+2.09%)
Aug 23, 2021 37.30 38.89 37.30 38.71 786,021 +2.71(+7.53%)
Aug 20, 2021 35.95 36.23 34.52 36.00 1,542,801 -0.59(-1.61%)
Aug 19, 2021 36.33 37.61 35.73 36.59 909,918 -0.76(-2.03%)
Aug 18, 2021 39.02 40.22 37.29 37.35 813,147 -1.73(-4.43%)
Aug 17, 2021 38.75 40.13 38.56 39.08 569,625 +0.08(+0.21%)
Aug 16, 2021 39.19 39.71 38.15 39.00 741,236 -0.82(-2.06%)
Aug 13, 2021 41.40 41.52 39.88 39.82 590,344 -1.45(-3.51%)
Aug 12, 2021 40.76 41.44 40.09 41.27 634,601 +0.60(+1.48%)
Aug 11, 2021 39.57 40.79 38.81 40.67 625,887 +0.69(+1.73%)
Aug 10, 2021 37.99 40.14 37.71 39.98 913,028 +2.46(+6.56%)
Aug 09, 2021 37.91 38.23 37.16 37.52 498,248 -1.04(-2.70%)
Aug 06, 2021 38.65 39.25 37.92 38.56 518,767 +0.64(+1.69%)
Aug 05, 2021 36.76 39.04 36.76 37.92 1,213,727 -0.58(-1.51%)
Aug 04, 2021 39.13 39.59 37.84 38.50 797,669 -1.62(-4.04%)
Aug 03, 2021 38.30 40.53 38.16 40.12 900,170 +1.39(+3.59%)
Aug 02, 2021 39.59 41.13 38.29 38.73 920,078 -0.82(-2.07%)
Jul 30, 2021 39.48 39.59 38.34 39.55 648,481 -0.16(-0.40%)
Jul 29, 2021 40.72 41.00 39.64 39.71 668,471 -0.31(-0.77%)
Jul 28, 2021 39.72 40.58 38.87 40.02 411,844 +0.60(+1.52%)
Jul 27, 2021 40.15 40.15 38.75 39.42 573,963 -1.33(-3.26%)
Jul 26, 2021 38.93 40.95 38.93 40.75 648,691 +1.99(+5.13%)
Jul 23, 2021 39.06 39.37 38.03 38.76 507,526 +0.04(+0.10%)
Jul 22, 2021 39.01 39.38 37.81 38.72 709,707 -0.17(-0.44%)
Jul 21, 2021 38.66 39.31 38.24 38.89 757,028 +1.60(+4.29%)
Jul 20, 2021 35.92 37.61 35.22 37.29 1,107,093 +1.27(+3.53%)
Jul 19, 2021 36.92 38.20 35.76 36.02 1,503,748 -3.03(-7.76%)
Jul 16, 2021 41.99 42.41 38.90 39.05 838,757 -2.58(-6.20%)
Jul 15, 2021 41.82 42.65 40.92 41.63 1,070,979 -0.73(-1.72%)
Jul 14, 2021 44.66 45.26 42.20 42.36 933,575 -1.61(-3.66%)
Jul 13, 2021 44.37 44.67 43.60 43.97 710,705 -0.53(-1.19%)
Jul 12, 2021 44.26 45.14 43.57 44.50 553,254 -0.39(-0.87%)
Jul 09, 2021 44.75 45.25 43.99 44.89 417,208 +0.97(+2.21%)
Jul 08, 2021 42.26 44.77 42.24 43.92 929,098 +0.31(+0.71%)
Jul 07, 2021 45.17 46.12 43.37 43.61 1,111,981 -1.75(-3.86%)
Jul 06, 2021 46.56 46.61 44.87 45.36 848,811 -1.31(-2.81%)
Jul 02, 2021 47.55 47.82 46.61 46.67 513,592 -0.66(-1.39%)
Jul 01, 2021 47.20 47.95 46.75 47.33 995,026 +1.54(+3.36%)
Jun 30, 2021 44.96 46.60 44.67 45.79 1,100,373 +1.47(+3.32%)
Jun 29, 2021 45.56 46.61 44.27 44.32 1,328,135 -1.17(-2.57%)
Jun 28, 2021 49.47 49.47 45.21 45.49 984,854 -3.86(-7.82%)
Jun 25, 2021 47.84 49.70 47.08 49.35 2,055,859 +1.86(+3.92%)
Jun 24, 2021 46.15 47.52 45.58 47.49 798,726 +1.17(+2.53%)
Jun 23, 2021 46.81 48.29 46.28 46.32 665,295 -0.02(-0.04%)
Jun 22, 2021 46.24 46.88 45.15 46.34 802,428 +0.12(+0.26%)
Jun 21, 2021 45.80 46.29 44.09 46.22 1,378,220 +1.01(+2.23%)
Jun 18, 2021 44.04 45.94 43.54 45.21 2,187,209 -0.35(-0.77%)
Jun 17, 2021 49.04 49.69 45.24 45.56 1,157,358 -3.35(-6.85%)
Jun 16, 2021 48.78 49.47 48.08 48.91 739,530 -0.05(-0.10%)
Jun 15, 2021 47.46 48.97 47.34 48.96 581,017 +1.47(+3.10%)
Jun 14, 2021 48.70 49.92 47.31 47.49 763,760 -0.34(-0.71%)
Jun 11, 2021 47.57 47.96 46.96 47.83 804,447 +0.65(+1.38%)
Jun 10, 2021 47.27 47.48 45.38 47.18 1,092,871 +0.83(+1.79%)
Jun 09, 2021 47.16 47.23 46.03 46.35 593,981 -0.63(-1.34%)
Jun 08, 2021 46.89 47.47 45.28 46.98 641,204 -0.68(-1.43%)
Jun 07, 2021 47.47 47.99 46.72 47.66 738,329 +0.47(+1.00%)
Jun 04, 2021 47.06 47.38 45.27 47.19 727,482 +0.86(+1.86%)
Jun 03, 2021 44.78 46.71 44.03 46.33 1,094,458 +1.34(+2.98%)
Jun 02, 2021 45.41 46.43 43.62 44.99 891,560 -0.42(-0.92%)
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.