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 (%)
Oct 31, 2013 66.94 70.50 64.60 67.81 0 -3.20(-4.51%)
Oct 30, 2013 72.33 73.77 68.63 71.01 668,067 -1.49(-2.06%)
Oct 29, 2013 71.55 73.32 71.55 72.50 0 +0.94(+1.31%)
Oct 28, 2013 73.11 73.11 70.85 71.56 0 -1.27(-1.74%)
Oct 25, 2013 72.20 73.36 71.13 72.83 0 +0.61(+0.84%)
Oct 24, 2013 67.71 72.46 67.00 72.22 725,898 +4.53(+6.70%)
Oct 23, 2013 68.93 70.07 66.90 67.69 0 -3.27(-4.61%)
Oct 22, 2013 71.20 73.93 70.04 70.96 717,265 +0.58(+0.82%)
Oct 21, 2013 72.05 73.66 70.29 70.38 420,914 -1.73(-2.40%)
Oct 18, 2013 70.97 73.03 69.71 72.11 774,895 +2.10(+3.00%)
Oct 17, 2013 66.46 70.47 66.46 70.01 1,280,952 +3.30(+4.95%)
Oct 16, 2013 64.81 67.74 64.14 66.71 694,960 +2.47(+3.84%)
Oct 15, 2013 63.86 65.74 63.80 64.24 429,494 -0.06(-0.09%)
Oct 14, 2013 64.47 65.18 63.45 64.30 689,940 -0.52(-0.80%)
Oct 11, 2013 63.82 65.50 63.46 64.82 0 +0.53(+0.82%)
Oct 10, 2013 62.90 64.73 62.10 64.29 730,462 +2.54(+4.11%)
Oct 09, 2013 63.31 63.45 60.86 61.75 414,177 -1.35(-2.14%)
Oct 08, 2013 65.32 65.79 62.29 63.10 764,642 -2.14(-3.28%)
Oct 07, 2013 65.47 66.38 64.95 65.24 0 -1.25(-1.88%)
Oct 04, 2013 65.26 67.18 64.79 66.49 0 +1.10(+1.68%)
Oct 03, 2013 64.05 65.43 63.82 65.39 0 +1.39(+2.17%)
Oct 02, 2013 60.71 65.54 60.59 64.00 867,942 +3.08(+5.06%)
Oct 01, 2013 59.47 61.07 59.34 60.92 867,159 +0.21(+0.35%)
Sep 27, 2013 61.36 61.82 60.51 60.71 0 -1.09(-1.76%)
Sep 26, 2013 66.03 66.03 61.26 61.80 612,954 -1.08(-1.72%)
Sep 25, 2013 61.39 63.68 61.39 62.88 641,995 +1.70(+2.78%)
Sep 24, 2013 60.00 61.99 59.21 61.18 334,738 +1.38(+2.31%)
Sep 23, 2013 59.23 60.17 58.57 59.80 366,465 +0.12(+0.20%)
Sep 20, 2013 59.48 60.10 58.62 59.68 0 +0.39(+0.66%)
Sep 19, 2013 60.54 61.54 59.25 59.29 466,338 -1.10(-1.82%)
Sep 18, 2013 59.57 60.72 58.35 60.39 0 +0.79(+1.33%)
Sep 17, 2013 58.63 60.02 58.57 59.60 0 +1.02(+1.74%)
Sep 16, 2013 59.42 59.78 58.48 58.58 0 -1.14(-1.91%)
Sep 13, 2013 58.49 60.17 58.00 59.72 0 +1.30(+2.23%)
Sep 12, 2013 58.56 59.23 58.06 58.42 0 -0.32(-0.54%)
Sep 11, 2013 59.18 59.68 57.59 58.74 0 -0.56(-0.94%)
Sep 10, 2013 58.25 59.40 57.35 59.30 497,584 +0.29(+0.49%)
Sep 09, 2013 58.51 59.32 58.24 59.01 0 +0.69(+1.18%)
Sep 06, 2013 57.59 58.60 56.28 58.32 0 +1.01(+1.76%)
Sep 05, 2013 58.42 59.46 57.14 57.31 0 -1.18(-2.02%)
Sep 04, 2013 57.88 58.82 57.58 58.49 0 +0.70(+1.21%)
Sep 03, 2013 58.33 59.51 57.09 57.79 0 +0.41(+0.71%)
Aug 30, 2013 58.30 58.84 57.05 57.38 0 -1.01(-1.73%)
Aug 29, 2013 58.21 59.11 57.78 58.39 421,798 -0.02(-0.03%)
Aug 28, 2013 56.50 58.98 56.44 58.41 0 +2.19(+3.90%)
Aug 27, 2013 55.79 56.68 55.55 56.22 426,294 -0.17(-0.30%)
Aug 26, 2013 55.93 57.21 55.60 56.39 0 +0.86(+1.55%)
Aug 23, 2013 54.85 56.25 54.36 55.53 0 +0.81(+1.48%)
Aug 22, 2013 53.49 55.44 53.17 54.72 233,091 +1.39(+2.61%)
Aug 21, 2013 54.00 54.48 53.02 53.33 0 -0.83(-1.53%)
Aug 20, 2013 52.44 54.48 51.72 54.16 416,609 +1.82(+3.48%)
Aug 19, 2013 54.38 55.47 52.29 52.34 360,806 -2.39(-4.37%)
Aug 16, 2013 54.92 55.68 54.42 54.73 0 -0.38(-0.69%)
Aug 15, 2013 53.41 55.86 53.41 55.11 670,560 +0.72(+1.32%)
Aug 14, 2013 54.48 55.15 53.85 54.39 445,115 -0.40(-0.73%)
Aug 13, 2013 53.90 55.49 52.90 54.79 732,908 +1.07(+1.99%)
Aug 12, 2013 52.65 53.72 52.29 53.72 398,456 +0.71(+1.34%)
Aug 09, 2013 53.15 53.20 52.28 53.01 374,493 -0.04(-0.08%)
Aug 08, 2013 52.62 53.67 51.46 53.05 960,403 +0.61(+1.16%)
Aug 07, 2013 54.95 55.00 52.36 52.44 1,128,826 -2.78(-5.03%)
Aug 06, 2013 55.33 55.41 54.08 55.22 3,434,837 -2.08(-3.63%)
Aug 05, 2013 55.26 57.91 55.26 57.30 854,235 +2.07(+3.75%)
Aug 02, 2013 52.71 55.52 51.49 55.23 710,854 +1.84(+3.45%)
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.