Pdc Energy Inc (NQ: PDCE )

50.27 USD -0.39 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 50.76 50.82 49.07 50.27 859,704 -0.39(-0.77%)
Oct 18, 2021 51.85 53.30 49.91 50.66 732,396 -0.14(-0.28%)
Oct 15, 2021 51.60 51.60 50.68 50.80 654,196 +0.27(+0.53%)
Oct 14, 2021 50.88 50.96 49.61 50.53 797,827 +1.09(+2.20%)
Oct 13, 2021 48.95 49.72 48.22 49.44 671,664 -0.36(-0.72%)
Oct 12, 2021 49.48 50.74 48.92 49.80 669,405 +0.19(+0.38%)
Oct 11, 2021 49.64 50.91 49.19 49.61 912,072 +1.08(+2.23%)
Oct 08, 2021 48.44 49.89 48.20 48.53 859,326 +0.97(+2.04%)
Oct 07, 2021 45.83 47.63 45.35 47.56 1,475,001 +2.58(+5.74%)
Oct 06, 2021 45.38 45.89 43.90 44.98 838,091 -1.77(-3.79%)
Oct 05, 2021 46.91 47.71 45.45 46.75 1,247,979 +0.47(+1.02%)
Oct 04, 2021 44.47 46.54 44.00 46.28 2,022,648 +2.90(+6.69%)
Oct 01, 2021 45.76 46.40 43.22 43.38 1,868,129 -4.01(-8.46%)
Sep 30, 2021 47.69 48.14 46.32 47.39 1,259,376 -0.54(-1.13%)
Sep 29, 2021 49.01 49.27 47.88 47.93 984,733 -1.23(-2.50%)
Sep 28, 2021 51.38 51.81 49.12 49.16 888,228 -1.29(-2.56%)
Sep 27, 2021 48.33 50.50 48.33 50.45 832,546 +3.46(+7.36%)
Sep 24, 2021 46.54 47.46 46.21 46.99 525,109 +0.02(+0.04%)
Sep 23, 2021 44.89 47.07 44.57 46.97 1,022,936 +2.41(+5.41%)
Sep 22, 2021 43.01 45.20 43.01 44.56 995,371 +2.90(+6.96%)
Sep 21, 2021 42.96 43.43 41.27 41.66 611,045 -0.74(-1.75%)
Sep 20, 2021 42.11 43.38 41.61 42.40 866,377 -1.65(-3.75%)
Sep 17, 2021 45.54 45.98 43.79 44.05 2,090,027 -0.88(-1.96%)
Sep 16, 2021 44.75 45.19 43.37 44.93 871,340 +0.45(+1.01%)
Sep 15, 2021 42.31 44.58 42.31 44.48 824,518 +3.35(+8.14%)
Sep 14, 2021 43.57 43.60 40.87 41.13 593,789 -1.75(-4.08%)
Sep 13, 2021 42.59 43.76 42.24 42.88 723,064 +1.01(+2.41%)
Sep 10, 2021 43.13 43.26 41.82 41.87 673,302 -0.21(-0.50%)
Sep 09, 2021 40.66 42.60 40.50 42.08 701,641 +0.93(+2.26%)
Sep 08, 2021 42.65 43.36 41.01 41.15 786,026 -1.10(-2.60%)
Sep 07, 2021 42.51 43.51 41.90 42.25 530,245 -0.83(-1.93%)
Sep 03, 2021 43.16 43.53 42.21 43.08 528,311 -0.41(-0.94%)
Sep 02, 2021 42.77 44.46 42.75 43.49 765,172 +1.40(+3.33%)
Sep 01, 2021 41.34 42.48 41.26 42.09 924,614 +0.34(+0.81%)
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%)
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.