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 (%)
Dec 31, 2012 32.00 33.29 31.77 33.23 451,965 +1.25(+3.91%)
Dec 28, 2012 32.61 32.83 31.87 31.98 338,937 -0.84(-2.56%)
Dec 27, 2012 33.30 33.30 31.94 32.82 499,358 -0.32(-0.97%)
Dec 26, 2012 32.66 34.51 32.66 33.14 273,688 -0.07(-0.21%)
Dec 24, 2012 34.10 34.91 33.12 33.21 82,861 -0.74(-2.18%)
Dec 21, 2012 33.47 34.11 32.67 33.95 630,194 +0.06(+0.18%)
Dec 20, 2012 33.72 34.08 33.26 33.89 506,588 +0.12(+0.36%)
Dec 19, 2012 33.81 34.69 33.27 33.77 558,490 -1.15(-3.29%)
Dec 18, 2012 32.89 35.00 32.52 34.92 959,966 +2.07(+6.30%)
Dec 17, 2012 32.55 32.96 31.83 32.85 618,490 +0.62(+1.92%)
Dec 14, 2012 32.18 32.64 31.92 32.23 522,451 +0.48(+1.51%)
Dec 13, 2012 32.18 32.57 31.31 31.75 623,178 -0.35(-1.09%)
Dec 12, 2012 32.56 33.61 31.61 32.10 1,660,797 -1.28(-3.83%)
Dec 11, 2012 34.93 35.40 32.91 33.38 1,944,985 -1.33(-3.83%)
Dec 10, 2012 34.97 35.23 34.26 34.71 662,965 -0.19(-0.54%)
Dec 07, 2012 35.37 35.41 34.75 34.90 567,523 -0.07(-0.20%)
Dec 06, 2012 34.97 35.64 34.45 34.97 442,125 -0.09(-0.26%)
Dec 05, 2012 35.00 35.39 34.52 35.06 339,289 +0.46(+1.33%)
Dec 04, 2012 34.75 35.02 34.25 34.60 419,851 -1.28(-3.57%)
Nov 30, 2012 35.24 36.55 34.90 35.88 1,457,440 +1.06(+3.04%)
Nov 29, 2012 34.50 35.22 33.61 34.82 799,169 +0.40(+1.16%)
Nov 28, 2012 32.15 34.82 31.75 34.42 1,706,171 +2.00(+6.17%)
Nov 27, 2012 31.42 33.24 31.42 32.42 660,133 +0.93(+2.95%)
Nov 26, 2012 31.43 31.67 31.05 31.49 477,845 -0.04(-0.13%)
Nov 23, 2012 31.58 31.79 31.07 31.53 114,118 +0.06(+0.19%)
Nov 21, 2012 30.45 32.06 30.16 31.47 534,511 +1.36(+4.52%)
Nov 20, 2012 29.37 30.15 29.23 30.11 400,418 +0.65(+2.21%)
Nov 19, 2012 28.94 30.47 28.69 29.46 310,866 +1.01(+3.55%)
Nov 16, 2012 27.85 28.47 27.10 28.45 454,854 +0.48(+1.72%)
Nov 15, 2012 27.82 28.30 27.40 27.97 495,081 -0.05(-0.16%)
Nov 14, 2012 27.82 28.33 27.65 28.02 326,748 +0.30(+1.10%)
Nov 13, 2012 27.46 28.25 27.09 27.71 347,724 -0.14(-0.50%)
Nov 12, 2012 27.66 27.90 27.18 27.85 369,470 +0.24(+0.87%)
Nov 09, 2012 26.90 27.74 25.76 27.61 577,959 +0.44(+1.62%)
Nov 08, 2012 29.06 29.18 27.11 27.17 709,405 -1.95(-6.70%)
Nov 07, 2012 29.49 29.49 28.81 29.12 345,107 -0.96(-3.19%)
Nov 06, 2012 29.94 30.27 29.76 30.08 367,315 +0.48(+1.62%)
Nov 05, 2012 29.25 29.98 29.04 29.60 309,760 -0.18(-0.60%)
Nov 02, 2012 30.22 30.92 29.43 29.78 408,100 -0.50(-1.65%)
Nov 01, 2012 30.29 30.94 28.99 30.28 765,024 +0.01(+0.03%)
Oct 31, 2012 29.59 30.95 29.53 30.27 667,534 +0.98(+3.35%)
Oct 26, 2012 29.88 29.29 29.29 29.29 399,100 -0.57(-1.91%)
Oct 25, 2012 30.17 30.41 29.24 29.86 255,619 +0.17(+0.57%)
Oct 24, 2012 30.52 30.91 29.58 29.69 330,222 -0.51(-1.69%)
Oct 23, 2012 30.74 31.08 29.82 30.20 417,814 -1.09(-3.48%)
Oct 19, 2012 32.46 32.57 31.14 31.29 348,938 -1.33(-4.08%)
Oct 18, 2012 33.31 33.46 32.45 32.62 407,239 -0.66(-1.98%)
Oct 17, 2012 32.96 33.28 32.33 33.28 476,425 +0.35(+1.06%)
Oct 16, 2012 32.78 33.06 32.38 32.93 207,958 +0.57(+1.76%)
Oct 15, 2012 31.88 32.48 31.15 32.36 239,815 +0.60(+1.89%)
Oct 12, 2012 32.64 32.96 30.82 31.76 627,701 -1.11(-3.38%)
Oct 11, 2012 32.82 33.72 32.65 32.87 671,013 -0.72(-2.14%)
Oct 10, 2012 33.45 34.15 33.12 33.59 485,308 -0.06(-0.18%)
Oct 09, 2012 33.07 33.73 32.60 33.65 437,100 +0.76(+2.31%)
Oct 08, 2012 32.29 33.22 32.17 32.89 304,471 +0.54(+1.67%)
Oct 05, 2012 32.39 32.60 31.94 32.35 287,817 +0.22(+0.68%)
Oct 04, 2012 31.57 32.33 31.26 32.13 418,500 +0.91(+2.91%)
Oct 03, 2012 31.76 32.50 30.76 31.22 468,303 -0.85(-2.65%)
Oct 02, 2012 32.32 33.00 31.43 32.07 374,473 +0.17(+0.53%)
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.