Pdc Energy Inc (NQ: PDCE )

52.99 USD +2.25 (+4.43%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.96 37.32 36.30 36.51 632,300 -0.72(-1.93%)
Apr 29, 2021 38.39 38.80 36.96 37.23 600,548 -0.05(-0.13%)
Apr 28, 2021 36.61 38.16 36.55 37.28 748,070 +1.06(+2.93%)
Apr 27, 2021 36.02 36.50 35.25 36.22 615,006 +0.53(+1.49%)
Apr 26, 2021 34.17 35.95 34.01 35.69 809,748 +1.38(+4.02%)
Apr 23, 2021 34.38 35.08 33.72 34.31 625,000 +0.31(+0.91%)
Apr 22, 2021 33.22 34.42 32.61 34.00 763,799 +0.90(+2.72%)
Apr 21, 2021 32.86 33.62 32.17 33.10 1,233,832 -0.12(-0.36%)
Apr 20, 2021 35.31 35.32 32.71 33.22 1,109,758 -2.20(-6.21%)
Apr 19, 2021 34.99 35.96 34.83 35.42 457,274 +0.44(+1.26%)
Apr 16, 2021 35.95 37.09 34.75 34.98 588,800 -0.91(-2.54%)
Apr 15, 2021 36.53 36.53 35.32 35.89 503,822 -0.71(-1.94%)
Apr 14, 2021 35.26 37.52 35.26 36.60 826,800 +1.85(+5.32%)
Apr 13, 2021 34.69 35.35 34.44 34.75 476,606 -0.05(-0.14%)
Apr 12, 2021 35.38 35.92 34.56 34.80 651,860 -0.02(-0.06%)
Apr 09, 2021 35.57 36.28 34.46 34.82 920,100 -0.57(-1.61%)
Apr 08, 2021 34.72 35.55 34.12 35.39 750,990 +0.13(+0.37%)
Apr 07, 2021 34.97 35.94 34.65 35.26 647,797 +0.08(+0.23%)
Apr 06, 2021 35.08 36.38 34.87 35.18 912,514 +0.74(+2.15%)
Apr 05, 2021 35.87 35.87 33.78 34.44 684,697 -1.53(-4.25%)
Apr 01, 2021 34.80 36.26 34.56 35.97 657,500 +1.57(+4.56%)
Mar 31, 2021 34.09 35.09 33.85 34.40 1,018,040 +0.18(+0.53%)
Mar 30, 2021 33.85 34.68 33.26 34.22 753,696 -0.21(-0.61%)
Mar 29, 2021 34.77 35.46 33.94 34.43 1,744,327 -0.73(-2.08%)
Mar 26, 2021 33.64 35.24 33.60 35.16 1,363,700 +2.60(+7.99%)
Mar 25, 2021 31.23 32.84 30.25 32.56 1,586,625 +0.40(+1.24%)
Mar 24, 2021 33.30 33.92 32.08 32.16 1,043,624 +0.18(+0.56%)
Mar 23, 2021 32.55 33.42 31.67 31.98 1,262,435 -1.85(-5.47%)
Mar 22, 2021 35.23 35.23 33.47 33.83 907,802 -1.40(-3.97%)
Mar 19, 2021 33.51 35.81 33.51 35.23 2,599,400 +1.86(+5.57%)
Mar 18, 2021 37.96 38.14 33.08 33.37 1,871,899 -4.92(-12.85%)
Mar 17, 2021 37.53 38.81 37.21 38.29 990,018 +0.53(+1.40%)
Mar 16, 2021 39.15 39.39 37.40 37.76 1,291,389 -2.30(-5.74%)
Mar 15, 2021 40.04 40.50 39.12 40.06 841,656 -1.15(-2.79%)
Mar 12, 2021 42.13 42.29 41.00 41.21 914,700 -0.81(-1.93%)
Mar 11, 2021 39.92 42.79 39.17 42.02 1,435,457 +2.45(+6.19%)
Mar 10, 2021 37.53 39.97 37.52 39.57 1,603,090 +1.72(+4.54%)
Mar 09, 2021 37.26 38.63 36.72 37.85 926,993 +0.00(+0.00%)
Mar 08, 2021 39.14 39.48 36.89 37.85 1,045,873 -0.89(-2.30%)
Mar 05, 2021 40.47 41.91 38.41 38.74 2,298,200 -0.46(-1.17%)
Mar 04, 2021 35.73 40.62 35.73 39.20 3,015,922 +3.77(+10.64%)
Mar 03, 2021 35.84 37.36 35.05 35.43 1,522,841 +0.24(+0.68%)
Mar 02, 2021 36.33 37.00 35.05 35.19 1,222,982 -1.35(-3.71%)
Mar 01, 2021 36.07 37.48 35.36 36.54 1,517,184 +1.59(+4.56%)
Feb 26, 2021 35.00 36.01 34.09 34.95 1,650,200 -0.86(-2.40%)
Feb 25, 2021 35.50 39.08 34.66 35.81 2,556,877 +2.23(+6.64%)
Feb 24, 2021 31.58 34.18 31.33 33.58 1,722,828 +2.26(+7.22%)
Feb 23, 2021 30.21 31.66 29.03 31.32 1,170,275 +0.66(+2.15%)
Feb 22, 2021 28.92 31.43 28.79 30.66 1,211,131 +1.97(+6.87%)
Feb 19, 2021 28.01 28.80 27.99 28.69 648,900 +0.69(+2.46%)
Feb 18, 2021 28.99 29.24 27.85 28.00 742,765 -1.19(-4.08%)
Feb 17, 2021 28.98 29.78 28.59 29.19 755,449 -0.06(-0.21%)
Feb 16, 2021 29.53 30.25 29.13 29.25 910,567 +0.65(+2.27%)
Feb 12, 2021 28.03 28.61 27.43 28.60 600,100 +0.78(+2.82%)
Feb 11, 2021 27.89 28.29 26.69 27.82 968,347 -0.27(-0.98%)
Feb 10, 2021 27.51 28.22 26.89 28.09 1,188,151 +0.93(+3.42%)
Feb 09, 2021 26.72 27.83 26.27 27.16 990,701 +0.21(+0.78%)
Feb 08, 2021 26.14 27.60 26.05 26.95 1,450,454 +1.60(+6.31%)
Feb 05, 2021 24.99 25.50 24.85 25.35 619,100 +0.73(+2.97%)
Feb 04, 2021 24.68 25.00 23.69 24.62 498,845 +0.03(+0.12%)
Feb 03, 2021 23.33 24.60 23.29 24.59 821,485 +1.39(+5.99%)
Feb 02, 2021 24.18 24.21 23.00 23.20 779,509 -0.09(-0.39%)
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.