Skip to main content

Pdc Energy Inc (NQ: PDCE )

62.95 -3.13 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 61.36 61.82 60.51 60.71 0 -1.09(-1.76%)
Sep 26, 2013 66.03 66.03 61.26 61.80 612,954 -1.08(-1.72%)
Sep 25, 2013 61.39 63.68 61.39 62.88 641,995 +1.70(+2.78%)
Sep 24, 2013 60.00 61.99 59.21 61.18 334,738 +1.38(+2.31%)
Sep 23, 2013 59.23 60.17 58.57 59.80 366,465 +0.12(+0.20%)
Sep 20, 2013 59.48 60.10 58.62 59.68 0 +0.39(+0.66%)
Sep 19, 2013 60.54 61.54 59.25 59.29 466,338 -1.10(-1.82%)
Sep 18, 2013 59.57 60.72 58.35 60.39 0 +0.79(+1.33%)
Sep 17, 2013 58.63 60.02 58.57 59.60 0 +1.02(+1.74%)
Sep 16, 2013 59.42 59.78 58.48 58.58 0 -1.14(-1.91%)
Sep 13, 2013 58.49 60.17 58.00 59.72 0 +1.30(+2.23%)
Sep 12, 2013 58.56 59.23 58.06 58.42 0 -0.32(-0.54%)
Sep 11, 2013 59.18 59.68 57.59 58.74 0 -0.56(-0.94%)
Sep 10, 2013 58.25 59.40 57.35 59.30 497,584 +0.29(+0.49%)
Sep 09, 2013 58.51 59.32 58.24 59.01 0 +0.69(+1.18%)
Sep 06, 2013 57.59 58.60 56.28 58.32 0 +1.01(+1.76%)
Sep 05, 2013 58.42 59.46 57.14 57.31 0 -1.18(-2.02%)
Sep 04, 2013 57.88 58.82 57.58 58.49 0 +0.70(+1.21%)
Sep 03, 2013 58.33 59.51 57.09 57.79 0 +0.41(+0.71%)
Aug 30, 2013 58.30 58.84 57.05 57.38 0 -1.01(-1.73%)
Aug 29, 2013 58.21 59.11 57.78 58.39 421,798 -0.02(-0.03%)
Aug 28, 2013 56.50 58.98 56.44 58.41 0 +2.19(+3.90%)
Aug 27, 2013 55.79 56.68 55.55 56.22 426,294 -0.17(-0.30%)
Aug 26, 2013 55.93 57.21 55.60 56.39 0 +0.86(+1.55%)
Aug 23, 2013 54.85 56.25 54.36 55.53 0 +0.81(+1.48%)
Aug 22, 2013 53.49 55.44 53.17 54.72 233,091 +1.39(+2.61%)
Aug 21, 2013 54.00 54.48 53.02 53.33 0 -0.83(-1.53%)
Aug 20, 2013 52.44 54.48 51.72 54.16 416,609 +1.82(+3.48%)
Aug 19, 2013 54.38 55.47 52.29 52.34 360,806 -2.39(-4.37%)
Aug 16, 2013 54.92 55.68 54.42 54.73 0 -0.38(-0.69%)
Aug 15, 2013 53.41 55.86 53.41 55.11 670,560 +0.72(+1.32%)
Aug 14, 2013 54.48 55.15 53.85 54.39 445,115 -0.40(-0.73%)
Aug 13, 2013 53.90 55.49 52.90 54.79 732,908 +1.07(+1.99%)
Aug 12, 2013 52.65 53.72 52.29 53.72 398,456 +0.71(+1.34%)
Aug 09, 2013 53.15 53.20 52.28 53.01 374,493 -0.04(-0.08%)
Aug 08, 2013 52.62 53.67 51.46 53.05 960,403 +0.61(+1.16%)
Aug 07, 2013 54.95 55.00 52.36 52.44 1,128,826 -2.78(-5.03%)
Aug 06, 2013 55.33 55.41 54.08 55.22 3,434,837 -2.08(-3.63%)
Aug 05, 2013 55.26 57.91 55.26 57.30 854,235 +2.07(+3.75%)
Aug 02, 2013 52.71 55.52 51.49 55.23 710,854 +1.84(+3.45%)
Aug 01, 2013 52.81 56.41 52.26 53.39 1,140,537 -1.87(-3.38%)
Jul 31, 2013 54.71 55.86 54.36 55.26 0 +0.98(+1.81%)
Jul 30, 2013 54.24 54.53 53.05 54.28 0 +0.63(+1.17%)
Jul 29, 2013 53.73 54.10 52.58 53.65 0 -0.39(-0.72%)
Jul 26, 2013 54.53 54.81 53.32 54.04 0 -1.11(-2.01%)
Jul 25, 2013 53.49 55.51 53.18 55.15 0 +1.66(+3.10%)
Jul 24, 2013 55.13 56.08 53.03 53.49 0 -1.64(-2.97%)
Jul 23, 2013 55.88 56.43 55.07 55.13 0 -0.15(-0.27%)
Jul 22, 2013 55.87 56.58 55.23 55.28 0 -0.93(-1.65%)
Jul 19, 2013 56.35 57.00 55.56 56.21 0 +0.08(+0.14%)
Jul 18, 2013 54.75 56.77 54.72 56.13 0 +1.46(+2.67%)
Jul 17, 2013 54.21 55.13 53.57 54.67 262,791 +1.01(+1.88%)
Jul 16, 2013 54.98 55.00 53.31 53.66 0 -1.05(-1.92%)
Jul 15, 2013 55.67 55.78 54.66 54.71 0 -0.75(-1.35%)
Jul 12, 2013 55.57 56.37 54.99 55.46 0 -0.45(-0.80%)
Jul 11, 2013 55.84 56.74 54.95 55.91 0 +1.22(+2.23%)
Jul 10, 2013 55.87 55.97 53.96 54.69 0 -0.96(-1.73%)
Jul 09, 2013 54.59 55.92 54.56 55.65 0 -0.58(-1.03%)
Jul 08, 2013 57.38 57.71 56.01 56.23 328,076 -0.46(-0.81%)
Jul 05, 2013 54.66 56.99 54.30 56.69 0 +2.99(+5.57%)
Jul 03, 2013 52.83 54.07 52.53 53.70 0 +0.60(+1.13%)
Jul 02, 2013 52.86 54.23 52.53 53.10 0 +0.03(+0.06%)
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.