Skip to main content

Pdc Energy Inc (NQ: PDCE )

75.41 +0.20 (+0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.95 47.39 45.60 46.66 1,279,200 -0.53(-1.13%)
Sep 29, 2021 48.25 48.51 47.14 47.19 1,000,234 -1.21(-2.50%)
Sep 28, 2021 50.58 51.01 48.36 48.40 902,210 -1.27(-2.56%)
Sep 27, 2021 47.58 49.72 47.58 49.67 845,651 +3.41(+7.36%)
Sep 24, 2021 45.82 46.72 45.49 46.26 533,375 +0.02(+0.04%)
Sep 23, 2021 44.19 46.34 43.88 46.24 1,039,038 +2.37(+5.41%)
Sep 22, 2021 42.34 44.50 42.34 43.87 1,011,039 +2.85(+6.96%)
Sep 21, 2021 42.29 42.76 40.63 41.01 620,663 -0.73(-1.75%)
Sep 20, 2021 41.46 42.71 40.97 41.74 880,015 -1.62(-3.75%)
Sep 17, 2021 44.83 45.27 43.11 43.37 2,122,927 -0.87(-1.96%)
Sep 16, 2021 44.06 44.49 42.70 44.23 885,056 +0.44(+1.01%)
Sep 15, 2021 41.65 43.89 41.65 43.79 837,497 +3.30(+8.14%)
Sep 14, 2021 42.89 42.92 40.24 40.49 603,136 -1.72(-4.08%)
Sep 13, 2021 41.93 43.08 41.59 42.22 734,446 +0.99(+2.41%)
Sep 10, 2021 42.46 42.59 41.17 41.22 683,900 -0.21(-0.50%)
Sep 09, 2021 40.03 41.94 39.87 41.43 712,685 +0.92(+2.26%)
Sep 08, 2021 41.99 42.69 40.37 40.51 798,399 -1.08(-2.60%)
Sep 07, 2021 41.85 42.84 41.26 41.60 538,591 -0.70(-1.65%)
Sep 03, 2021 42.37 42.74 41.44 42.29 538,126 -0.40(-0.94%)
Sep 02, 2021 41.99 43.65 41.97 42.70 779,388 +1.37(+3.33%)
Sep 01, 2021 40.59 41.71 40.51 41.32 941,792 +0.33(+0.81%)
Aug 31, 2021 39.47 41.65 39.30 40.99 796,020 +1.33(+3.34%)
Aug 30, 2021 41.26 41.42 39.64 39.66 659,384 -1.19(-2.91%)
Aug 27, 2021 39.35 40.92 39.35 40.85 974,057 +2.30(+5.96%)
Aug 26, 2021 39.56 39.71 38.38 38.55 590,904 -1.33(-3.32%)
Aug 25, 2021 38.69 40.25 38.08 39.88 617,912 +1.08(+2.78%)
Aug 24, 2021 38.31 39.03 37.84 38.80 704,976 +0.80(+2.09%)
Aug 23, 2021 36.62 38.18 36.62 38.00 800,624 +2.66(+7.53%)
Aug 20, 2021 35.29 35.57 33.89 35.34 1,571,464 -0.58(-1.61%)
Aug 19, 2021 35.67 36.92 35.08 35.92 926,823 -0.75(-2.03%)
Aug 18, 2021 38.31 39.49 36.61 36.67 828,254 -1.70(-4.43%)
Aug 17, 2021 38.04 39.40 37.86 38.37 580,208 +0.08(+0.21%)
Aug 16, 2021 38.48 38.99 37.45 38.29 755,007 -0.81(-2.06%)
Aug 13, 2021 40.64 40.76 39.15 39.09 601,311 -1.42(-3.51%)
Aug 12, 2021 40.02 40.68 39.36 40.52 646,391 +0.59(+1.48%)
Aug 11, 2021 38.85 40.05 38.10 39.93 637,515 +0.68(+1.73%)
Aug 10, 2021 37.30 39.41 37.02 39.25 929,991 +2.42(+6.56%)
Aug 09, 2021 37.22 37.53 36.48 36.84 507,504 -1.02(-2.70%)
Aug 06, 2021 37.95 38.53 37.23 37.86 528,405 +0.63(+1.69%)
Aug 05, 2021 36.09 38.33 36.09 37.23 1,236,276 -0.57(-1.51%)
Aug 04, 2021 38.42 38.87 37.15 37.80 812,488 -1.59(-4.04%)
Aug 03, 2021 37.60 39.79 37.46 39.39 916,894 +1.36(+3.59%)
Aug 02, 2021 38.87 40.38 37.59 38.02 937,172 -0.80(-2.07%)
Jul 30, 2021 38.76 38.87 37.64 38.83 660,529 -0.16(-0.40%)
Jul 29, 2021 39.98 40.25 38.92 38.99 680,890 -0.30(-0.77%)
Jul 28, 2021 39.00 39.83 38.16 39.29 419,495 +0.59(+1.52%)
Jul 27, 2021 39.42 39.42 38.04 38.70 584,626 -1.31(-3.26%)
Jul 26, 2021 38.22 40.20 38.22 40.01 660,742 +1.95(+5.13%)
Jul 23, 2021 38.35 38.65 37.34 38.05 516,955 +0.04(+0.10%)
Jul 22, 2021 38.30 38.66 37.12 38.01 722,892 -0.17(-0.44%)
Jul 21, 2021 37.95 38.59 37.54 38.18 771,092 +1.57(+4.29%)
Jul 20, 2021 35.26 36.92 34.58 36.61 1,127,661 +1.25(+3.53%)
Jul 19, 2021 36.25 37.50 35.11 35.36 1,531,685 -2.97(-7.76%)
Jul 16, 2021 41.22 41.64 38.19 38.34 854,340 -2.53(-6.20%)
Jul 15, 2021 41.06 41.87 40.17 40.87 1,090,876 -0.72(-1.72%)
Jul 14, 2021 43.85 44.43 41.43 41.59 950,919 -1.58(-3.66%)
Jul 13, 2021 43.56 43.86 42.80 43.17 723,909 -0.52(-1.19%)
Jul 12, 2021 43.45 44.32 42.78 43.69 563,532 -0.38(-0.87%)
Jul 09, 2021 43.93 44.42 43.19 44.07 424,959 +0.95(+2.21%)
Jul 08, 2021 41.49 43.95 41.47 43.12 946,359 +0.30(+0.71%)
Jul 07, 2021 44.35 45.28 42.58 42.81 1,132,640 -1.72(-3.86%)
Jul 06, 2021 45.71 45.76 44.05 44.53 864,580 -1.29(-2.81%)
Jul 02, 2021 46.68 46.95 45.76 45.82 523,133 -0.65(-1.39%)
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.