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 (%)
Apr 28, 2017 56.84 56.87 55.12 55.23 1,517,739 -1.17(-2.07%)
Apr 27, 2017 57.43 57.43 54.53 56.40 2,457,107 -1.83(-3.14%)
Apr 26, 2017 58.20 59.60 58.09 58.23 899,732 -0.42(-0.72%)
Apr 25, 2017 57.78 58.74 57.26 58.65 727,771 +1.04(+1.81%)
Apr 24, 2017 57.55 58.37 57.22 57.61 1,023,084 +0.46(+0.80%)
Apr 21, 2017 57.28 57.64 56.16 57.15 1,917,937 -0.16(-0.28%)
Apr 20, 2017 59.29 59.80 55.88 57.31 2,324,149 -1.87(-3.16%)
Apr 19, 2017 62.09 62.34 59.01 59.18 1,423,933 -2.89(-4.66%)
Apr 18, 2017 62.74 63.80 62.05 62.07 809,517 -1.36(-2.14%)
Apr 17, 2017 63.29 64.10 62.61 63.43 813,821 +0.00(+0.00%)
Apr 13, 2017 64.36 65.04 63.26 63.43 1,331,785 -0.96(-1.49%)
Apr 12, 2017 64.78 65.99 64.01 64.39 804,568 -0.39(-0.60%)
Apr 11, 2017 63.82 64.80 63.24 64.78 796,932 +0.91(+1.42%)
Apr 10, 2017 62.81 64.25 62.50 63.87 609,008 +1.50(+2.41%)
Apr 07, 2017 62.39 63.19 61.97 62.37 702,287 -0.02(-0.03%)
Apr 06, 2017 61.65 62.49 61.08 62.39 859,034 +1.43(+2.35%)
Apr 05, 2017 63.38 64.08 60.95 60.96 1,475,300 -1.98(-3.15%)
Apr 04, 2017 61.52 63.47 61.31 62.94 1,448,645 +1.38(+2.24%)
Apr 03, 2017 62.27 62.42 60.40 61.56 1,443,718 -0.79(-1.27%)
Mar 31, 2017 62.10 63.67 62.10 62.35 1,098,660 +0.25(+0.40%)
Mar 30, 2017 63.41 63.76 61.82 62.10 996,494 -0.79(-1.26%)
Mar 29, 2017 62.55 63.47 62.39 62.89 1,231,802 +0.35(+0.56%)
Mar 28, 2017 61.36 62.64 60.92 62.54 1,131,024 +1.25(+2.04%)
Mar 27, 2017 60.62 62.02 60.27 61.29 740,639 -0.54(-0.87%)
Mar 24, 2017 62.49 62.80 61.63 61.83 738,938 -0.53(-0.85%)
Mar 23, 2017 62.93 63.52 62.10 62.36 783,844 -0.81(-1.28%)
Mar 22, 2017 62.58 63.51 61.55 63.17 1,073,063 +0.13(+0.21%)
Mar 21, 2017 65.06 65.06 62.85 63.04 924,693 -1.73(-2.67%)
Mar 20, 2017 64.23 64.88 63.38 64.77 863,726 +0.12(+0.19%)
Mar 17, 2017 64.51 65.17 64.15 64.65 1,090,777 +0.21(+0.33%)
Mar 16, 2017 65.87 66.01 64.20 64.44 1,003,630 -1.03(-1.57%)
Mar 15, 2017 64.89 65.81 64.14 65.47 1,918,905 +1.06(+1.65%)
Mar 14, 2017 63.03 64.79 61.97 64.41 1,176,018 +0.20(+0.31%)
Mar 13, 2017 63.42 64.77 62.92 64.21 946,511 +0.55(+0.86%)
Mar 10, 2017 64.48 64.68 63.06 63.66 1,091,577 -0.45(-0.70%)
Mar 09, 2017 62.53 64.40 61.85 64.11 1,546,271 +1.42(+2.27%)
Mar 08, 2017 64.73 64.89 62.25 62.69 1,342,391 -2.52(-3.86%)
Mar 07, 2017 66.45 66.50 64.66 65.20 808,748 -1.15(-1.73%)
Mar 06, 2017 65.63 66.65 65.39 66.35 1,270,680 +0.52(+0.79%)
Mar 03, 2017 67.10 67.58 65.27 65.83 975,792 -1.26(-1.88%)
Mar 02, 2017 69.11 69.75 66.63 67.09 1,387,652 -2.77(-3.97%)
Mar 01, 2017 68.51 70.21 67.10 69.86 1,517,350 +2.27(+3.36%)
Feb 28, 2017 71.06 71.19 67.29 67.59 1,732,531 -4.10(-5.72%)
Feb 27, 2017 71.08 71.81 70.05 71.69 1,285,985 +0.81(+1.14%)
Feb 24, 2017 71.29 72.24 70.57 70.88 837,629 -0.95(-1.32%)
Feb 23, 2017 72.08 72.45 70.86 71.83 954,881 +0.31(+0.43%)
Feb 22, 2017 72.62 73.00 71.08 71.52 591,303 -1.73(-2.36%)
Feb 21, 2017 73.26 73.71 72.90 73.25 700,961 +0.69(+0.95%)
Feb 17, 2017 72.56 72.56 72.56 0 +0.11(+0.15%)
Feb 16, 2017 72.61 73.04 71.74 72.45 865,645 +0.10(+0.14%)
Feb 15, 2017 72.69 73.06 72.07 72.35 607,625 -0.48(-0.66%)
Feb 14, 2017 72.96 73.03 71.82 72.83 573,726 +0.24(+0.33%)
Feb 13, 2017 73.21 74.00 72.45 72.59 800,130 -0.86(-1.17%)
Feb 10, 2017 72.59 73.79 72.47 73.45 989,777 +1.55(+2.16%)
Feb 09, 2017 71.39 72.21 70.54 71.90 819,503 +0.83(+1.17%)
Feb 08, 2017 70.19 71.46 69.32 71.07 722,228 +0.07(+0.10%)
Feb 07, 2017 73.50 73.74 70.51 71.00 1,171,793 -2.83(-3.83%)
Feb 06, 2017 75.99 75.99 73.13 73.83 575,812 -1.36(-1.81%)
Feb 03, 2017 73.41 75.24 72.97 75.19 701,536 +1.60(+2.17%)
Feb 02, 2017 73.39 74.45 72.01 73.59 970,886 +0.53(+0.73%)
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.