Pdc Energy Inc (NQ: PDCE )

51.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 32.03 33.44 31.20 31.90 362,711 +0.27(+0.85%)
Sep 28, 2012 30.94 32.12 30.94 31.63 345,720 +0.06(+0.19%)
Sep 27, 2012 30.35 31.84 30.35 31.57 406,101 +1.35(+4.47%)
Sep 26, 2012 30.60 30.63 29.77 30.22 326,401 -0.43(-1.40%)
Sep 25, 2012 31.51 31.89 30.49 30.65 512,948 -0.44(-1.42%)
Sep 24, 2012 31.39 33.43 30.94 31.09 246,358 -0.53(-1.68%)
Sep 21, 2012 31.69 32.18 31.50 31.62 574,605 +0.49(+1.57%)
Sep 20, 2012 30.85 31.23 30.58 31.13 686,521 +0.14(+0.45%)
Sep 19, 2012 32.60 32.60 30.47 30.99 1,364,432 -1.93(-5.86%)
Sep 18, 2012 33.12 33.58 32.50 32.92 414,723 -0.69(-2.05%)
Sep 17, 2012 33.59 34.25 33.29 33.61 371,665 -0.14(-0.41%)
Sep 14, 2012 32.99 34.13 32.63 33.75 431,467 +1.15(+3.53%)
Sep 13, 2012 32.11 32.75 31.55 32.60 421,454 +0.63(+1.97%)
Sep 12, 2012 32.80 32.80 30.27 31.97 525,232 -0.36(-1.11%)
Sep 11, 2012 31.93 32.83 31.93 32.33 379,617 +0.31(+0.97%)
Sep 10, 2012 32.20 32.74 31.50 32.02 427,450 -0.19(-0.59%)
Sep 07, 2012 30.43 32.40 30.33 32.21 555,460 +1.85(+6.09%)
Sep 06, 2012 29.42 31.24 28.61 30.36 603,995 +1.27(+4.37%)
Sep 05, 2012 29.02 29.67 28.78 29.09 619,242 +0.43(+1.50%)
Sep 04, 2012 27.84 28.77 26.51 28.66 272,419 +0.83(+2.98%)
Aug 31, 2012 28.20 28.30 27.43 27.83 280,861 -0.09(-0.32%)
Aug 30, 2012 27.64 28.12 27.40 27.92 425,301 -0.22(-0.78%)
Aug 29, 2012 27.44 28.23 27.20 28.14 405,782 +1.14(+4.22%)
Aug 27, 2012 26.43 27.36 26.43 27.00 260,650 +0.72(+2.74%)
Aug 24, 2012 25.89 26.73 25.83 26.28 310,520 +0.20(+0.77%)
Aug 23, 2012 26.62 26.74 25.89 26.08 201,152 -0.48(-1.81%)
Aug 22, 2012 26.67 26.87 25.53 26.56 365,490 -0.25(-0.93%)
Aug 21, 2012 27.10 27.43 26.77 26.81 204,455 -0.07(-0.26%)
Aug 20, 2012 27.50 27.61 26.76 26.88 196,958 -0.62(-2.25%)
Aug 17, 2012 27.55 27.65 26.98 27.50 386,941 -0.20(-0.72%)
Aug 16, 2012 27.66 27.94 27.05 27.70 296,246 -0.04(-0.14%)
Aug 15, 2012 26.89 27.84 26.59 27.74 486,143 +0.88(+3.28%)
Aug 14, 2012 26.95 27.04 26.26 26.86 494,514 +0.03(+0.11%)
Aug 13, 2012 27.40 27.68 26.26 26.83 419,670 -0.72(-2.61%)
Aug 10, 2012 26.78 27.71 26.61 27.55 346,054 +0.54(+2.00%)
Aug 09, 2012 26.05 27.23 25.75 27.01 513,841 +0.86(+3.29%)
Aug 08, 2012 25.04 26.49 25.03 26.15 695,815 +0.85(+3.36%)
Aug 07, 2012 24.59 25.80 24.59 25.30 461,683 +0.79(+3.22%)
Aug 06, 2012 24.84 25.01 24.24 24.51 470,781 +0.01(+0.04%)
Aug 03, 2012 24.19 25.61 23.93 24.50 451,554 +0.81(+3.42%)
Aug 02, 2012 25.25 26.47 23.27 23.69 720,476 -2.32(-8.92%)
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.