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 (%)
Feb 26, 2021 34.27 35.26 33.38 34.22 1,685,163 -0.84(-2.40%)
Feb 25, 2021 34.76 38.27 33.94 35.07 2,611,050 +2.18(+6.64%)
Feb 24, 2021 30.92 33.47 30.68 32.88 1,759,330 +2.21(+7.22%)
Feb 23, 2021 29.58 31.00 28.43 30.67 1,195,070 +0.65(+2.15%)
Feb 22, 2021 28.32 30.78 28.19 30.02 1,236,791 +1.93(+6.87%)
Feb 19, 2021 27.43 28.20 27.41 28.09 662,648 +0.68(+2.46%)
Feb 18, 2021 28.39 28.63 27.27 27.42 758,502 -1.17(-4.08%)
Feb 17, 2021 28.38 29.16 28.00 28.58 771,454 -0.06(-0.20%)
Feb 16, 2021 28.92 29.62 28.53 28.64 929,859 +0.64(+2.27%)
Feb 12, 2021 27.45 28.02 26.86 28.01 612,814 +0.77(+2.82%)
Feb 11, 2021 27.31 27.70 26.14 27.24 988,863 -0.27(-0.98%)
Feb 10, 2021 26.94 27.63 26.33 27.51 1,213,324 +0.91(+3.42%)
Feb 09, 2021 26.17 27.25 25.73 26.60 1,011,691 +0.21(+0.78%)
Feb 08, 2021 25.60 27.03 25.51 26.39 1,481,185 +1.57(+6.31%)
Feb 05, 2021 24.47 24.97 24.33 24.82 632,217 +0.71(+2.96%)
Feb 04, 2021 24.17 24.48 23.20 24.11 509,414 +0.03(+0.12%)
Feb 03, 2021 22.85 24.09 22.80 24.08 838,890 +1.36(+5.99%)
Feb 02, 2021 23.68 23.71 22.52 22.72 796,024 -0.09(-0.39%)
Feb 01, 2021 22.02 23.19 21.57 22.81 940,895 +1.55(+7.28%)
Jan 29, 2021 22.29 22.80 21.08 21.26 922,132 -1.10(-4.91%)
Jan 28, 2021 22.89 23.40 21.95 22.36 1,291,275 +0.03(+0.13%)
Jan 27, 2021 21.85 24.09 21.79 22.33 1,159,306 -0.53(-2.31%)
Jan 26, 2021 25.01 25.07 22.77 22.86 860,537 -1.71(-6.97%)
Jan 25, 2021 24.14 24.66 23.38 24.57 1,096,175 -0.03(-0.12%)
Jan 22, 2021 22.76 24.61 22.65 24.60 722,796 +0.76(+3.20%)
Jan 21, 2021 25.30 25.30 23.66 23.84 1,041,282 -0.98(-3.95%)
Jan 20, 2021 24.37 25.13 24.10 24.81 919,350 +0.79(+3.30%)
Jan 19, 2021 24.30 24.33 23.54 24.02 1,036,408 +0.29(+1.24%)
Jan 15, 2021 24.69 24.90 23.61 23.73 777,327 -1.43(-5.68%)
Jan 14, 2021 24.01 25.30 24.01 25.16 1,360,815 +1.26(+5.29%)
Jan 13, 2021 24.77 25.09 23.80 23.89 617,529 -0.75(-3.06%)
Jan 12, 2021 24.58 25.10 24.28 24.65 1,257,035 +0.63(+2.61%)
Jan 11, 2021 22.73 24.14 22.52 24.02 882,180 +0.63(+2.68%)
Jan 08, 2021 24.48 24.63 23.01 23.39 840,437 -0.81(-3.36%)
Jan 07, 2021 23.64 24.55 23.44 24.21 1,044,126 +0.94(+4.04%)
Jan 06, 2021 22.42 23.78 22.04 23.27 1,775,357 +1.33(+6.07%)
Jan 05, 2021 20.49 22.14 20.12 21.94 1,149,219 +1.98(+9.91%)
Jan 04, 2021 20.42 20.62 19.74 19.96 1,078,122 -0.15(-0.73%)
Dec 31, 2020 20.10 20.10 20.10 872,536 -0.04(-0.19%)
Dec 30, 2020 19.59 20.71 18.82 20.14 872,536 +0.36(+1.83%)
Dec 29, 2020 19.89 19.94 19.15 19.78 967,426 +0.41(+2.12%)
Dec 28, 2020 19.64 19.88 19.21 19.37 738,412 -0.21(-1.05%)
Dec 24, 2020 19.65 19.78 19.18 19.58 347,918 -0.04(-0.20%)
Dec 23, 2020 18.67 19.87 18.44 19.61 663,509 +1.28(+7.00%)
Dec 22, 2020 18.68 18.77 18.14 18.33 818,921 -0.39(-2.09%)
Dec 21, 2020 17.46 18.72 17.28 18.72 1,344,829 +0.22(+1.16%)
Dec 18, 2020 19.11 19.31 18.18 18.51 3,468,258 -0.71(-3.67%)
Dec 17, 2020 19.11 19.32 18.85 19.21 870,970 +0.24(+1.29%)
Dec 16, 2020 19.64 19.64 18.54 18.97 1,259,111 -0.23(-1.22%)
Dec 15, 2020 19.43 19.63 18.65 19.20 721,614 -0.01(-0.05%)
Dec 14, 2020 19.97 19.97 18.80 19.21 1,455,862 -0.01(-0.05%)
Dec 11, 2020 19.37 19.40 18.65 19.22 1,033,441 -0.06(-0.30%)
Dec 10, 2020 18.23 19.46 18.18 19.28 928,712 +1.25(+6.95%)
Dec 09, 2020 18.79 19.06 17.62 18.03 1,271,474 -0.42(-2.26%)
Dec 08, 2020 18.24 18.89 18.20 18.44 854,692 +0.01(+0.08%)
Dec 07, 2020 18.71 18.84 18.10 18.43 938,182 -0.64(-3.34%)
Dec 04, 2020 17.88 19.16 17.88 19.07 1,046,512 +1.69(+9.75%)
Dec 03, 2020 17.14 17.66 16.82 17.37 745,849 +0.41(+2.43%)
Dec 02, 2020 16.16 17.31 16.16 16.96 661,366 +0.62(+3.77%)
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.