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 30, 2014 52.65 53.00 49.82 50.29 1,032,785 -2.22(-4.23%)
Sep 29, 2014 52.87 54.03 52.25 52.51 820,155 -0.82(-1.54%)
Sep 26, 2014 53.08 53.71 52.02 53.33 610,259 +0.32(+0.60%)
Sep 25, 2014 54.14 54.99 52.93 53.01 951,917 -0.95(-1.76%)
Sep 24, 2014 53.38 54.75 52.26 53.96 464,396 +0.39(+0.73%)
Sep 23, 2014 53.13 54.97 52.78 53.57 513,938 +0.19(+0.36%)
Sep 22, 2014 54.13 54.15 52.25 53.38 677,226 -0.96(-1.77%)
Sep 19, 2014 53.86 56.52 53.86 54.34 1,273,746 +0.55(+1.02%)
Sep 18, 2014 54.45 55.08 53.05 53.79 526,918 -0.62(-1.14%)
Sep 17, 2014 55.12 55.58 53.88 54.41 630,744 -0.63(-1.14%)
Sep 16, 2014 54.38 56.34 54.08 55.04 637,168 +0.74(+1.36%)
Sep 15, 2014 54.53 55.32 53.83 54.30 489,753 -0.55(-1.00%)
Sep 12, 2014 56.63 56.67 54.62 54.85 506,036 -2.12(-3.72%)
Sep 11, 2014 55.95 57.12 54.92 56.97 610,913 +0.45(+0.80%)
Sep 10, 2014 55.76 56.64 54.47 56.52 428,338 +0.84(+1.51%)
Sep 09, 2014 54.76 56.53 54.76 55.68 745,366 +0.84(+1.53%)
Sep 08, 2014 55.29 55.74 54.04 54.84 469,930 -0.85(-1.53%)
Sep 05, 2014 56.35 57.10 55.44 55.69 548,072 -0.62(-1.10%)
Sep 04, 2014 58.20 58.72 55.55 56.31 527,695 -1.83(-3.15%)
Sep 03, 2014 59.24 59.49 57.83 58.14 507,584 -0.61(-1.04%)
Sep 02, 2014 60.03 60.03 58.19 58.75 591,569 -1.34(-2.23%)
Aug 29, 2014 58.38 60.09 60.09 60.09 495,600 +2.07(+3.57%)
Aug 28, 2014 57.63 58.62 56.82 58.02 595,287 +0.31(+0.54%)
Aug 27, 2014 58.67 58.75 57.40 57.71 510,629 -0.68(-1.16%)
Aug 26, 2014 58.31 59.10 58.01 58.39 523,841 +0.31(+0.53%)
Aug 25, 2014 57.06 58.26 56.93 58.08 483,339 +1.28(+2.25%)
Aug 22, 2014 56.48 57.14 55.77 56.80 419,567 +0.09(+0.16%)
Aug 21, 2014 56.85 57.44 55.25 56.71 444,118 -0.35(-0.61%)
Aug 20, 2014 57.58 57.72 56.40 57.06 372,078 -0.57(-0.99%)
Aug 19, 2014 56.93 57.89 56.86 57.63 517,753 +0.68(+1.19%)
Aug 18, 2014 57.09 57.62 55.96 56.95 495,562 +0.08(+0.14%)
Aug 15, 2014 56.81 57.44 56.07 56.87 649,512 +0.49(+0.87%)
Aug 14, 2014 57.18 57.18 55.47 56.38 913,656 -0.86(-1.50%)
Aug 13, 2014 58.16 58.49 57.08 57.24 669,633 -0.67(-1.16%)
Aug 12, 2014 59.18 59.80 57.50 57.91 693,372 -1.64(-2.75%)
Aug 11, 2014 60.99 61.27 58.67 59.55 1,086,287 -1.37(-2.25%)
Aug 08, 2014 58.51 60.87 57.22 60.92 2,447,036 +5.03(+9.00%)
Aug 07, 2014 57.34 57.91 55.56 55.89 1,125,068 -0.98(-1.72%)
Aug 06, 2014 56.70 58.00 56.26 56.87 815,764 -0.34(-0.59%)
Aug 05, 2014 59.74 60.35 56.47 57.21 1,404,806 -3.13(-5.19%)
Aug 04, 2014 54.25 61.78 53.55 60.34 2,936,999 +6.63(+12.34%)
Aug 01, 2014 53.98 54.67 52.23 53.71 1,209,736 -0.53(-0.99%)
Jul 31, 2014 53.83 55.27 53.38 54.24 1,081,425 -0.28(-0.50%)
Jul 30, 2014 53.96 55.41 53.95 54.52 1,293,262 +1.27(+2.38%)
Jul 29, 2014 51.17 53.28 50.64 53.25 1,295,538 +1.99(+3.88%)
Jul 28, 2014 51.58 51.75 50.28 51.26 824,704 -0.38(-0.74%)
Jul 25, 2014 53.46 53.89 51.59 51.64 713,401 -2.35(-4.35%)
Jul 24, 2014 55.32 55.45 53.59 53.99 562,974 -1.06(-1.93%)
Jul 23, 2014 55.68 56.00 54.15 55.05 1,030,880 +1.16(+2.15%)
Jul 22, 2014 54.58 54.66 53.49 53.89 826,266 -0.42(-0.77%)
Jul 21, 2014 54.82 55.05 53.69 54.31 838,136 -0.47(-0.86%)
Jul 18, 2014 54.55 55.10 54.13 54.78 772,082 +0.19(+0.35%)
Jul 17, 2014 57.21 57.76 54.41 54.59 960,362 -2.76(-4.81%)
Jul 16, 2014 56.70 57.97 56.49 57.35 809,181 +1.18(+2.10%)
Jul 15, 2014 58.50 59.13 56.08 56.17 932,195 -2.43(-4.15%)
Jul 14, 2014 59.49 59.98 58.51 58.60 740,207 -0.24(-0.41%)
Jul 11, 2014 60.54 60.93 58.84 58.84 737,810 -2.02(-3.32%)
Jul 10, 2014 60.00 61.73 59.84 60.86 754,659 -0.16(-0.26%)
Jul 09, 2014 60.52 61.23 59.95 61.02 771,265 +0.54(+0.89%)
Jul 08, 2014 59.12 60.82 58.08 60.48 1,136,747 +1.24(+2.09%)
Jul 07, 2014 60.40 60.94 59.13 59.24 859,111 -1.24(-2.05%)
Jul 03, 2014 61.08 60.48 60.48 60.48 470,300 -0.43(-0.71%)
Jul 02, 2014 61.71 62.47 60.81 60.91 741,090 -1.00(-1.62%)
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.