Indicators

Pdc Energy Inc (NQ: PDCE )

73.85 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 4, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	63.18	64.30	62.51	63.55	1,057,242	+2.07(+3.37%)
Jul 28, 2022	61.75	62.51	59.98	61.48	720,914	+0.39(+0.63%)
Jul 27, 2022	59.62	61.45	58.86	61.09	671,339	+2.11(+3.58%)
Jul 26, 2022	60.56	61.18	58.48	58.98	868,845	-0.97(-1.61%)
Jul 25, 2022	57.94	60.19	57.21	59.95	776,817	+3.08(+5.41%)
Jul 22, 2022	58.23	59.34	56.72	56.87	666,152	-1.74(-2.97%)
Jul 21, 2022	58.68	59.08	57.43	58.61	744,537	-2.53(-4.14%)
Jul 20, 2022	58.32	61.42	57.64	61.15	1,072,300	+2.49(+4.24%)
Jul 19, 2022	56.59	58.96	56.50	58.66	1,278,730	+2.58(+4.61%)
Jul 18, 2022	56.71	57.19	55.85	56.08	1,149,486	+1.46(+2.67%)
Jul 15, 2022	54.38	54.66	53.03	54.62	1,073,280	+1.28(+2.39%)
Jul 14, 2022	50.83	53.41	50.53	53.34	1,602,017	+0.28(+0.53%)
Jul 13, 2022	51.58	54.06	51.58	53.06	1,517,558	+0.97(+1.86%)
Jul 12, 2022	53.20	53.36	50.03	52.09	2,737,900	-2.94(-5.34%)
Jul 11, 2022	56.31	56.92	54.98	55.03	1,758,214	-2.19(-3.82%)
Jul 08, 2022	57.44	57.95	55.26	57.22	958,004	+0.79(+1.41%)
Jul 07, 2022	55.14	57.22	54.77	56.43	1,655,623	+3.26(+6.13%)
Jul 06, 2022	54.11	55.12	50.64	53.17	3,198,453	-1.93(-3.51%)
Jul 05, 2022	55.72	57.10	53.59	55.10	1,714,001	-4.17(-7.03%)

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.