Skip to main content

Pdc Energy Inc (NQ: PDCE )

75.41 +0.20 (+0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 51.56 51.90 48.79 49.25 1,054,666 -2.17(-4.23%)
Sep 29, 2014 51.77 52.91 51.17 51.42 837,531 -0.80(-1.54%)
Sep 26, 2014 51.98 52.60 50.94 52.22 623,188 +0.31(+0.60%)
Sep 25, 2014 53.02 53.85 51.83 51.91 972,085 -0.93(-1.76%)
Sep 24, 2014 52.27 53.61 51.18 52.84 474,235 +0.38(+0.73%)
Sep 23, 2014 52.03 53.82 51.68 52.46 524,826 +0.19(+0.36%)
Sep 22, 2014 53.01 53.03 51.17 52.27 691,574 -0.94(-1.77%)
Sep 19, 2014 52.74 55.35 52.74 53.21 1,300,733 +0.54(+1.02%)
Sep 18, 2014 53.32 53.94 51.95 52.67 538,082 -0.61(-1.14%)
Sep 17, 2014 53.98 54.43 52.76 53.28 644,107 -0.62(-1.14%)
Sep 16, 2014 53.25 55.17 52.96 53.90 650,667 +0.72(+1.36%)
Sep 15, 2014 53.40 54.17 52.71 53.17 500,129 -0.54(-1.00%)
Sep 12, 2014 55.46 55.49 53.49 53.71 516,757 -2.08(-3.72%)
Sep 11, 2014 54.79 55.93 53.78 55.79 623,856 +0.44(+0.80%)
Sep 10, 2014 54.60 55.46 53.34 55.35 437,413 +0.82(+1.51%)
Sep 09, 2014 53.62 55.36 53.62 54.52 761,158 +0.82(+1.53%)
Sep 08, 2014 54.14 54.58 52.92 53.70 479,886 -0.83(-1.53%)
Sep 05, 2014 55.18 55.92 54.29 54.53 559,684 -0.61(-1.10%)
Sep 04, 2014 56.99 57.50 54.40 55.14 538,875 -1.79(-3.15%)
Sep 03, 2014 58.01 58.26 56.63 56.93 518,338 -0.60(-1.04%)
Sep 02, 2014 58.78 58.78 56.98 57.53 604,102 -1.31(-2.23%)
Aug 29, 2014 57.17 58.84 58.84 58.84 506,100 +2.03(+3.57%)
Aug 28, 2014 56.43 57.41 55.64 56.82 607,899 +0.30(+0.54%)
Aug 27, 2014 57.45 57.53 56.21 56.51 521,447 -0.67(-1.16%)
Aug 26, 2014 57.10 57.87 56.81 57.18 534,939 +0.30(+0.53%)
Aug 25, 2014 55.88 57.05 55.75 56.88 493,579 +1.25(+2.25%)
Aug 22, 2014 55.31 55.95 54.61 55.62 428,456 +0.09(+0.16%)
Aug 21, 2014 55.67 56.25 54.11 55.53 453,527 -0.34(-0.61%)
Aug 20, 2014 56.39 56.52 55.23 55.88 379,961 -0.56(-0.99%)
Aug 19, 2014 55.75 56.69 55.68 56.43 528,722 +0.67(+1.19%)
Aug 18, 2014 55.91 56.43 54.80 55.77 506,061 +0.08(+0.14%)
Aug 15, 2014 55.63 56.25 54.91 55.69 663,273 +0.48(+0.87%)
Aug 14, 2014 55.99 55.99 54.32 55.21 933,013 -0.84(-1.50%)
Aug 13, 2014 56.95 57.28 55.90 56.05 683,820 -0.66(-1.16%)
Aug 12, 2014 57.95 58.56 56.31 56.71 708,062 -1.61(-2.75%)
Aug 11, 2014 59.72 60.00 57.45 58.31 1,109,302 -1.34(-2.25%)
Aug 08, 2014 57.30 59.61 56.03 59.66 2,498,882 +4.93(+9.00%)
Aug 07, 2014 56.15 56.71 54.41 54.73 1,148,905 -0.96(-1.72%)
Aug 06, 2014 55.52 56.80 55.09 55.69 833,047 -0.33(-0.59%)
Aug 05, 2014 58.50 59.10 55.30 56.02 1,434,570 -3.07(-5.19%)
Aug 04, 2014 53.12 60.50 52.44 59.09 2,999,226 +6.49(+12.34%)
Aug 01, 2014 52.86 53.54 51.15 52.60 1,235,367 -0.52(-0.99%)
Jul 31, 2014 52.71 54.12 52.27 53.12 1,104,337 -0.27(-0.50%)
Jul 30, 2014 52.84 54.26 52.83 53.39 1,320,662 +1.24(+2.38%)
Jul 29, 2014 50.11 52.17 49.59 52.15 1,322,987 +1.95(+3.88%)
Jul 28, 2014 50.51 50.68 49.24 50.20 842,177 -0.37(-0.74%)
Jul 25, 2014 52.35 52.77 50.52 50.57 728,516 -2.30(-4.35%)
Jul 24, 2014 54.17 54.30 52.48 52.87 574,901 -1.04(-1.93%)
Jul 23, 2014 54.52 54.84 53.03 53.91 1,052,721 +1.14(+2.15%)
Jul 22, 2014 53.45 53.53 52.38 52.77 843,772 -0.41(-0.77%)
Jul 21, 2014 53.68 53.91 52.58 53.18 855,893 -0.46(-0.86%)
Jul 18, 2014 53.42 53.96 53.01 53.64 788,440 +0.19(+0.35%)
Jul 17, 2014 56.02 56.56 53.28 53.46 980,709 -2.70(-4.81%)
Jul 16, 2014 55.52 56.77 55.32 56.16 826,325 +1.16(+2.10%)
Jul 15, 2014 57.29 57.90 54.92 55.00 951,945 -2.38(-4.15%)
Jul 14, 2014 58.26 58.74 57.30 57.38 755,890 -0.23(-0.41%)
Jul 11, 2014 59.28 59.67 57.62 57.62 753,442 -1.98(-3.32%)
Jul 10, 2014 58.76 60.45 58.60 59.60 770,648 -0.16(-0.26%)
Jul 09, 2014 59.26 59.96 58.71 59.75 787,606 +0.53(+0.89%)
Jul 08, 2014 57.89 59.56 56.88 59.23 1,160,831 +1.21(+2.09%)
Jul 07, 2014 59.15 59.67 57.90 58.01 877,313 -1.21(-2.05%)
Jul 03, 2014 59.81 59.23 59.23 59.23 480,264 -0.42(-0.71%)
Jul 02, 2014 60.43 61.17 59.55 59.65 756,791 -0.98(-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.