Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.84 66.47 64.27 65.67 2,194,387 +0.42(+0.65%)
Sep 29, 2016 64.13 65.92 64.02 65.25 1,636,538 +0.87(+1.35%)
Sep 28, 2016 61.43 64.53 60.96 64.38 1,869,753 +3.21(+5.25%)
Sep 27, 2016 62.55 62.67 60.63 61.16 1,466,529 -2.14(-3.39%)
Sep 26, 2016 63.70 64.58 62.96 63.31 1,800,910 -0.36(-0.57%)
Sep 23, 2016 65.06 66.05 63.13 63.67 2,768,464 -1.69(-2.59%)
Sep 22, 2016 65.88 66.55 65.18 65.37 1,414,593 +0.17(+0.26%)
Sep 21, 2016 63.44 65.37 63.00 65.20 1,288,545 +2.53(+4.03%)
Sep 20, 2016 63.27 63.78 62.20 62.67 908,245 -0.84(-1.33%)
Sep 19, 2016 63.42 64.43 63.16 63.51 1,315,273 +1.01(+1.61%)
Sep 16, 2016 62.22 63.00 61.60 62.51 1,320,843 -0.66(-1.04%)
Sep 15, 2016 62.08 63.22 61.88 63.16 1,034,352 +0.98(+1.57%)
Sep 14, 2016 62.14 62.83 61.45 62.18 1,246,508 -0.18(-0.28%)
Sep 13, 2016 64.32 65.25 62.12 62.36 1,466,783 -3.05(-4.66%)
Sep 12, 2016 64.83 65.62 64.25 65.40 1,461,008 +0.24(+0.38%)
Sep 09, 2016 64.17 66.30 64.04 65.16 8,117,489 +1.68(+2.65%)
Sep 08, 2016 64.26 65.10 62.65 63.48 1,073,289 -0.42(-0.66%)
Sep 07, 2016 63.78 65.30 63.77 63.90 956,631 +0.21(+0.32%)
Sep 06, 2016 64.64 65.08 62.72 63.69 1,140,684 -0.90(-1.39%)
Sep 02, 2016 66.23 64.59 64.59 64.59 1,376,560 -0.67(-1.02%)
Sep 01, 2016 64.58 65.41 63.44 65.26 1,125,876 +0.23(+0.36%)
Aug 31, 2016 67.37 68.31 64.97 65.02 1,299,565 -2.98(-4.38%)
Aug 30, 2016 68.09 69.21 67.43 68.00 1,494,497 +0.57(+0.84%)
Aug 29, 2016 66.32 67.56 65.23 67.43 1,964,815 +1.34(+2.03%)
Aug 26, 2016 66.44 67.54 64.91 66.09 1,402,006 -0.48(-0.72%)
Aug 25, 2016 65.60 67.12 64.44 66.57 2,136,729 +1.01(+1.54%)
Aug 24, 2016 65.55 69.53 64.20 65.56 7,375,782 +3.26(+5.23%)
Aug 23, 2016 62.40 62.75 61.64 62.30 580,757 -0.01(-0.02%)
Aug 22, 2016 61.81 62.65 61.16 62.31 637,306 -0.34(-0.55%)
Aug 19, 2016 61.96 62.80 61.32 62.65 742,752 +0.58(+0.93%)
Aug 18, 2016 61.71 62.59 61.58 62.07 621,407 +0.56(+0.91%)
Aug 17, 2016 62.01 62.04 60.55 61.52 881,002 -0.27(-0.44%)
Aug 16, 2016 61.55 62.51 58.64 61.79 851,826 -0.12(-0.19%)
Aug 15, 2016 60.56 62.21 60.34 61.91 1,022,292 +1.96(+3.27%)
Aug 12, 2016 60.02 60.64 58.72 59.95 1,154,480 -0.07(-0.11%)
Aug 11, 2016 58.47 60.94 58.05 60.02 904,813 +1.79(+3.08%)
Aug 10, 2016 58.10 59.98 57.72 58.23 1,377,606 +0.58(+1.00%)
Aug 09, 2016 54.34 58.17 54.34 57.65 2,042,739 +3.26(+6.00%)
Aug 08, 2016 54.80 56.35 54.18 54.39 1,730,073 +0.06(+0.11%)
Aug 05, 2016 54.62 54.66 52.95 54.33 1,796,656 +0.38(+0.71%)
Aug 04, 2016 53.69 55.68 53.45 53.95 1,065,926 +0.25(+0.47%)
Aug 03, 2016 52.59 53.76 52.07 53.69 1,148,584 +1.27(+2.43%)
Aug 02, 2016 52.43 52.88 51.26 52.42 808,344 +0.13(+0.24%)
Aug 01, 2016 53.57 53.65 51.68 52.29 1,164,382 -1.34(-2.50%)
Jul 29, 2016 51.32 53.87 51.11 53.63 843,587 +1.99(+3.85%)
Jul 28, 2016 50.96 52.59 50.96 51.65 775,223 +0.46(+0.90%)
Jul 27, 2016 51.12 52.15 50.09 51.19 893,499 +0.31(+0.62%)
Jul 26, 2016 49.88 50.96 49.44 50.87 1,099,114 +0.88(+1.76%)
Jul 25, 2016 50.21 50.23 49.08 49.99 1,043,495 -0.50(-0.99%)
Jul 22, 2016 51.04 51.51 50.42 50.49 691,861 -0.46(-0.90%)
Jul 21, 2016 52.24 52.55 50.84 50.95 798,983 -1.20(-2.31%)
Jul 20, 2016 52.21 52.53 50.89 52.16 704,792 +0.04(+0.08%)
Jul 19, 2016 52.62 52.91 51.91 52.12 560,450 -0.50(-0.95%)
Jul 18, 2016 52.96 53.09 52.03 52.62 767,883 -0.50(-0.94%)
Jul 15, 2016 54.03 54.04 52.44 53.11 1,261,943 -0.30(-0.57%)
Jul 14, 2016 54.75 55.23 53.17 53.42 989,157 -0.80(-1.48%)
Jul 13, 2016 55.27 55.75 52.92 54.22 946,113 -1.15(-2.07%)
Jul 12, 2016 54.69 56.46 54.10 55.37 925,868 +1.64(+3.04%)
Jul 11, 2016 54.82 54.82 53.71 53.73 587,218 -0.50(-0.92%)
Jul 08, 2016 54.98 54.33 54.16 54.23 836,547 -0.10(-0.18%)
Jul 07, 2016 56.28 56.98 54.09 54.33 533,296 -1.13(-2.03%)
Jul 05, 2016 55.35 55.65 54.42 55.46 818,316 -0.87(-1.55%)
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.