Skip to main content

Pdc Energy Inc (NQ: PDCE )

63.61 -1.93 (-2.94%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 51.50 53.29 51.50 53.07 0 +1.59(+3.09%)
Jun 28, 2013 53.09 53.40 51.41 51.48 555,506 -0.56(-1.08%)
Jun 26, 2013 52.84 53.22 51.53 52.04 0 -0.29(-0.55%)
Jun 25, 2013 51.72 52.50 51.11 52.33 0 +1.50(+2.95%)
Jun 24, 2013 50.86 51.45 49.38 50.83 0 -0.78(-1.51%)
Jun 21, 2013 52.49 53.40 50.74 51.61 806,376 -0.50(-0.96%)
Jun 20, 2013 53.26 53.26 51.02 52.11 0 -2.50(-4.58%)
Jun 19, 2013 54.85 55.56 54.27 54.61 0 -0.41(-0.75%)
Jun 18, 2013 53.77 55.09 53.54 55.02 0 +1.25(+2.32%)
Jun 17, 2013 52.58 54.17 52.44 53.77 0 +2.00(+3.86%)
Jun 14, 2013 51.93 52.90 51.55 51.77 0 -0.32(-0.61%)
Jun 13, 2013 50.10 52.21 49.48 52.09 275,706 +1.73(+3.44%)
Jun 12, 2013 51.60 52.01 49.98 50.36 336,739 -0.48(-0.94%)
Jun 11, 2013 51.17 51.55 50.11 50.84 261,096 -1.80(-3.42%)
Jun 10, 2013 52.41 53.26 51.37 52.64 0 +0.48(+0.92%)
Jun 07, 2013 50.89 53.23 50.31 52.16 0 +1.75(+3.47%)
Jun 06, 2013 49.21 50.64 48.49 50.41 314,205 +1.28(+2.61%)
Jun 05, 2013 50.77 51.20 49.04 49.13 0 -1.58(-3.12%)
Jun 04, 2013 51.36 51.83 49.34 50.71 0 -0.77(-1.50%)
Jun 03, 2013 51.59 53.09 50.55 51.48 494,263 +0.29(+0.57%)
May 31, 2013 51.42 53.10 50.94 51.19 920,220 -0.82(-1.58%)
May 30, 2013 52.35 53.19 51.30 52.01 348,869 +0.12(+0.23%)
May 29, 2013 52.01 53.60 51.37 51.89 255,284 -0.78(-1.48%)
May 28, 2013 51.22 53.94 50.40 52.67 639,000 +2.63(+5.26%)
May 24, 2013 49.49 50.31 48.68 50.04 0 +0.20(+0.40%)
May 23, 2013 48.16 50.04 45.77 49.84 423,036 +1.18(+2.42%)
May 22, 2013 50.93 51.80 47.41 48.66 776,562 -2.33(-4.57%)
May 21, 2013 51.55 53.59 50.66 50.99 583,165 -0.62(-1.20%)
May 20, 2013 48.89 51.72 48.75 51.61 0 +2.33(+4.73%)
May 17, 2013 48.56 49.80 48.53 49.28 0 +1.21(+2.52%)
May 16, 2013 48.78 49.23 47.78 48.07 456,360 -0.77(-1.58%)
May 15, 2013 49.23 49.93 48.30 48.84 359,868 +0.93(+1.94%)
May 13, 2013 47.58 48.59 47.17 47.91 0 -0.19(-0.40%)
May 10, 2013 48.58 48.58 46.72 48.10 0 -0.53(-1.09%)
May 09, 2013 49.25 49.56 48.09 48.63 0 -0.94(-1.90%)
May 08, 2013 49.12 49.74 48.53 49.57 0 +0.38(+0.77%)
May 07, 2013 48.84 49.67 47.74 49.19 0 +0.43(+0.88%)
May 06, 2013 48.13 49.18 47.89 48.76 0 +0.67(+1.39%)
May 03, 2013 46.63 48.53 45.63 48.09 0 +2.46(+5.39%)
May 02, 2013 43.50 45.99 43.35 45.63 0 +2.42(+5.60%)
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.