Skip to main content

Pdc Energy Inc (NQ: PDCE )

67.83 +1.11 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.00 42.28 40.63 40.68 1,455,200 -0.86(-2.07%)
Mar 28, 2019 41.67 42.47 40.98 41.54 863,651 -0.51(-1.21%)
Mar 27, 2019 42.45 42.98 41.41 42.05 1,240,314 -0.60(-1.41%)
Mar 26, 2019 42.98 43.53 42.30 42.65 535,273 +0.36(+0.85%)
Mar 25, 2019 42.30 42.76 41.62 42.29 769,273 -0.28(-0.66%)
Mar 22, 2019 44.39 44.49 42.20 42.57 1,073,600 -2.40(-5.34%)
Mar 21, 2019 44.44 45.34 44.20 44.97 1,135,746 +0.47(+1.06%)
Mar 20, 2019 42.66 45.43 42.16 44.50 1,003,125 +1.79(+4.19%)
Mar 19, 2019 42.82 43.44 42.36 42.71 1,309,371 +0.09(+0.21%)
Mar 18, 2019 40.72 43.05 40.61 42.62 1,410,734 +2.24(+5.55%)
Mar 15, 2019 40.55 41.15 40.24 40.38 1,638,600 -0.17(-0.42%)
Mar 14, 2019 40.40 40.89 39.96 40.55 946,825 +0.15(+0.37%)
Mar 13, 2019 39.45 41.20 39.45 40.40 1,341,802 +1.48(+3.80%)
Mar 12, 2019 38.97 39.42 38.55 38.92 936,856 +0.15(+0.39%)
Mar 11, 2019 37.61 38.78 37.10 38.77 803,979 +1.69(+4.56%)
Mar 08, 2019 37.33 37.53 36.24 37.08 1,019,200 -1.04(-2.73%)
Mar 07, 2019 38.10 38.54 37.32 38.12 965,175 +0.30(+0.79%)
Mar 06, 2019 39.03 39.03 37.69 37.82 901,371 -1.34(-3.42%)
Mar 05, 2019 39.59 39.66 38.34 39.16 611,964 -0.07(-0.18%)
Mar 04, 2019 39.18 39.50 38.31 39.23 944,733 +0.22(+0.56%)
Mar 01, 2019 37.42 39.02 37.17 39.01 1,173,700 +1.94(+5.23%)
Feb 28, 2019 38.63 38.92 36.17 37.07 2,139,782 -0.07(-0.19%)
Feb 27, 2019 37.39 37.75 36.20 37.14 791,358 +0.10(+0.27%)
Feb 26, 2019 37.55 38.10 36.98 37.04 930,588 -0.53(-1.41%)
Feb 25, 2019 38.97 39.24 36.83 37.57 1,050,538 -1.51(-3.86%)
Feb 22, 2019 39.23 39.63 38.88 39.08 1,512,000 +0.33(+0.85%)
Feb 21, 2019 39.11 39.62 38.35 38.75 1,354,623 -0.51(-1.30%)
Feb 20, 2019 38.05 39.70 37.98 39.26 1,160,877 +1.17(+3.07%)
Feb 19, 2019 38.19 39.08 37.96 38.09 1,278,652 -0.15(-0.39%)
Feb 15, 2019 36.87 38.37 36.81 38.24 1,539,900 +1.71(+4.68%)
Feb 14, 2019 35.10 36.94 34.79 36.53 1,326,359 +1.17(+3.31%)
Feb 13, 2019 33.81 35.64 33.57 35.36 1,525,677 +1.72(+5.11%)
Feb 12, 2019 31.72 33.92 31.53 33.64 2,240,672 +2.55(+8.20%)
Feb 11, 2019 30.59 31.25 30.00 31.09 1,610,483 +0.27(+0.88%)
Feb 08, 2019 31.80 31.91 30.12 30.82 1,842,600 -1.09(-3.42%)
Feb 07, 2019 32.62 32.62 31.46 31.91 1,287,677 -1.08(-3.27%)
Feb 06, 2019 32.95 33.47 32.51 32.99 807,374 -0.21(-0.63%)
Feb 05, 2019 33.54 33.97 32.84 33.20 665,560 -0.40(-1.19%)
Feb 04, 2019 32.79 33.62 32.61 33.60 830,300 +0.46(+1.39%)
Feb 01, 2019 32.83 33.96 32.70 33.14 1,203,500 +0.57(+1.75%)
Jan 31, 2019 34.21 34.43 32.26 32.57 1,294,210 -1.54(-4.51%)
Jan 30, 2019 32.36 34.13 31.84 34.11 1,359,008 +2.39(+7.53%)
Jan 29, 2019 32.22 32.26 31.50 31.72 984,750 -0.28(-0.88%)
Jan 28, 2019 32.61 33.13 31.55 32.00 1,239,585 -1.43(-4.28%)
Jan 25, 2019 33.66 34.26 33.27 33.43 681,800 -0.11(-0.33%)
Jan 24, 2019 33.77 34.21 33.11 33.54 1,214,536 -0.26(-0.77%)
Jan 23, 2019 34.01 34.78 33.17 33.80 1,202,660 +0.29(+0.87%)
Jan 22, 2019 32.98 33.85 32.52 33.51 1,510,227 -0.04(-0.12%)
Jan 18, 2019 33.16 33.93 32.78 33.55 1,086,800 +0.65(+1.98%)
Jan 17, 2019 32.75 33.34 31.80 32.90 1,236,291 -0.23(-0.69%)
Jan 16, 2019 33.45 34.65 33.10 33.13 834,883 -0.37(-1.10%)
Jan 15, 2019 33.69 33.79 32.66 33.50 1,484,119 -0.07(-0.21%)
Jan 14, 2019 33.13 33.96 32.50 33.57 1,564,481 +0.00(+0.00%)
Jan 11, 2019 33.55 34.13 33.00 33.57 1,513,400 -0.42(-1.24%)
Jan 10, 2019 33.62 34.70 33.15 33.99 1,408,201 -0.05(-0.15%)
Jan 09, 2019 34.76 34.91 33.73 34.04 1,690,323 +0.02(+0.06%)
Jan 08, 2019 34.77 35.53 33.74 34.02 1,518,723 -0.23(-0.67%)
Jan 07, 2019 33.36 34.87 32.50 34.25 1,309,288 +1.54(+4.71%)
Jan 04, 2019 31.57 33.20 31.30 32.71 1,151,200 +1.75(+5.65%)
Jan 03, 2019 30.41 31.48 29.32 30.96 1,012,155 +0.54(+1.78%)
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.