Pdc Energy Inc (NQ: PDCE )

53.20 USD +2.46 (+4.86%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.27 52.95 50.87 52.31 505,869 -0.11(-0.21%)
Oct 28, 2021 51.66 52.67 51.21 52.42 395,135 +0.92(+1.79%)
Oct 27, 2021 52.19 53.43 51.41 51.50 461,109 -1.92(-3.59%)
Oct 26, 2021 53.92 53.42 419,923 -0.27(-0.50%)
Oct 25, 2021 53.85 54.20 52.90 53.69 485,542 +1.09(+2.07%)
Oct 22, 2021 51.37 52.71 50.84 52.60 603,720 +1.71(+3.36%)
Oct 21, 2021 51.00 51.16 49.76 50.89 668,164 -0.35(-0.68%)
Oct 20, 2021 49.45 51.43 49.04 51.24 574,239 +0.97(+1.93%)
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%)
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.