Skip to main content

Pdc Energy Inc (NQ: PDCE )

70.71 +2.88 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.39 23.54 22.66 22.73 615,800 -1.06(-4.46%)
Nov 27, 2019 23.87 24.20 23.44 23.79 751,100 +0.01(+0.04%)
Nov 26, 2019 24.01 24.01 23.53 23.78 1,239,034 -0.43(-1.78%)
Nov 25, 2019 23.36 24.27 22.94 24.21 859,411 +0.78(+3.33%)
Nov 22, 2019 24.38 24.70 23.29 23.43 983,900 -0.94(-3.86%)
Nov 21, 2019 24.04 24.45 23.46 24.37 1,033,515 +0.68(+2.87%)
Nov 20, 2019 23.46 24.36 23.06 23.69 1,527,371 +0.24(+1.02%)
Nov 19, 2019 24.31 24.46 23.33 23.45 1,618,774 -1.00(-4.09%)
Nov 18, 2019 25.41 25.41 24.27 24.45 1,124,109 -1.20(-4.68%)
Nov 15, 2019 25.45 26.06 25.16 25.65 720,400 +0.41(+1.62%)
Nov 14, 2019 25.13 26.03 25.03 25.24 1,357,305 +0.13(+0.52%)
Nov 13, 2019 25.97 26.41 24.90 25.11 1,561,668 -0.91(-3.50%)
Nov 12, 2019 25.56 26.39 25.10 26.02 1,831,482 +0.58(+2.28%)
Nov 11, 2019 25.13 25.48 24.43 25.44 1,658,488 -0.10(-0.39%)
Nov 08, 2019 25.25 25.88 24.95 25.54 1,517,400 -0.05(-0.20%)
Nov 07, 2019 23.09 25.70 22.88 25.59 3,019,060 +2.68(+11.70%)
Nov 06, 2019 23.38 24.30 22.81 22.91 2,166,299 -0.63(-2.68%)
Nov 05, 2019 23.13 24.02 22.95 23.54 1,991,411 +0.75(+3.29%)
Nov 04, 2019 21.28 23.38 21.28 22.79 2,268,243 +1.85(+8.83%)
Nov 01, 2019 20.22 21.19 19.98 20.94 1,257,900 +0.99(+4.96%)
Oct 31, 2019 20.36 20.61 19.57 19.95 1,628,101 -0.47(-2.30%)
Oct 30, 2019 21.67 21.82 20.16 20.42 2,184,296 -1.27(-5.86%)
Oct 29, 2019 21.43 21.86 20.35 21.69 1,923,562 +0.03(+0.14%)
Oct 28, 2019 22.22 22.49 21.65 21.66 1,078,026 -0.43(-1.95%)
Oct 25, 2019 21.88 22.36 21.56 22.09 1,300,800 +0.13(+0.59%)
Oct 24, 2019 22.41 22.60 21.69 21.96 1,374,334 -0.41(-1.85%)
Oct 23, 2019 21.05 22.45 20.75 22.38 1,884,421 +1.30(+6.14%)
Oct 22, 2019 21.02 21.62 20.46 21.08 1,794,819 +0.11(+0.52%)
Oct 21, 2019 21.21 21.64 20.75 20.97 1,563,353 -0.23(-1.06%)
Oct 18, 2019 22.83 23.08 21.17 21.20 2,568,300 -1.75(-7.65%)
Oct 17, 2019 24.10 24.35 22.87 22.95 1,931,999 -1.19(-4.93%)
Oct 16, 2019 24.22 24.92 24.09 24.14 1,417,012 -0.03(-0.12%)
Oct 15, 2019 24.08 24.94 23.75 24.17 979,629 -0.08(-0.33%)
Oct 14, 2019 24.58 24.68 23.48 24.25 1,075,457 -0.92(-3.66%)
Oct 11, 2019 25.24 25.95 25.01 25.17 931,900 +0.33(+1.33%)
Oct 10, 2019 24.94 25.15 24.32 24.84 899,942 -0.04(-0.16%)
Oct 09, 2019 25.16 25.45 24.62 24.88 779,984 +0.07(+0.28%)
Oct 08, 2019 25.14 25.51 24.79 24.81 907,575 -0.65(-2.55%)
Oct 07, 2019 25.92 26.03 25.31 25.46 1,176,804 -0.58(-2.23%)
Oct 04, 2019 26.25 26.52 25.70 26.04 1,087,800 -0.27(-1.03%)
Oct 03, 2019 25.56 26.55 25.42 26.31 1,019,831 +0.46(+1.78%)
Oct 02, 2019 26.59 27.17 25.75 25.85 1,275,956 -0.89(-3.33%)
Oct 01, 2019 28.03 28.68 26.57 26.74 1,872,863 -1.01(-3.64%)
Sep 30, 2019 27.89 28.13 27.39 27.75 2,510,644 -0.43(-1.53%)
Sep 27, 2019 28.92 29.39 28.15 28.18 1,387,100 -1.21(-4.12%)
Sep 26, 2019 29.97 29.97 29.16 29.39 1,000,962 -0.77(-2.55%)
Sep 25, 2019 29.91 30.31 29.23 30.16 1,030,571 +0.07(+0.23%)
Sep 24, 2019 30.33 30.69 29.65 30.09 1,540,474 -0.31(-1.02%)
Sep 23, 2019 30.37 31.08 30.15 30.40 1,085,614 +0.00(+0.00%)
Sep 20, 2019 31.51 31.93 30.09 30.40 3,118,300 -1.13(-3.58%)
Sep 19, 2019 33.09 33.35 31.09 31.53 1,673,408 -1.16(-3.55%)
Sep 18, 2019 33.65 33.83 32.58 32.69 1,275,441 -1.51(-4.42%)
Sep 17, 2019 35.75 36.04 33.74 34.20 2,462,838 -1.96(-5.42%)
Sep 16, 2019 35.09 36.49 33.70 36.16 2,939,624 +3.48(+10.65%)
Sep 13, 2019 31.97 32.86 31.40 32.68 1,575,400 +1.20(+3.81%)
Sep 12, 2019 30.67 31.85 30.02 31.48 1,449,535 +0.09(+0.29%)
Sep 11, 2019 32.53 33.31 31.25 31.39 1,897,737 -1.02(-3.15%)
Sep 10, 2019 32.84 34.17 32.00 32.41 2,177,619 +0.32(+1.00%)
Sep 09, 2019 31.16 32.10 31.11 32.09 1,706,625 +1.37(+4.46%)
Sep 06, 2019 31.52 31.53 30.66 30.72 1,604,600 -0.93(-2.94%)
Sep 05, 2019 31.81 32.00 31.17 31.65 1,555,610 +0.50(+1.61%)
Sep 04, 2019 31.83 32.33 31.13 31.15 1,469,327 -0.06(-0.19%)
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.