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 (%)
Nov 25, 2022 75.79 76.93 75.24 75.41 260,741 +0.20(+0.27%)
Nov 23, 2022 75.32 76.63 74.75 75.21 507,590 -1.85(-2.40%)
Nov 22, 2022 75.01 77.55 74.85 77.06 676,239 +3.44(+4.67%)
Nov 21, 2022 73.98 74.00 70.49 73.62 940,841 -2.55(-3.35%)
Nov 18, 2022 74.66 76.50 72.77 76.17 897,640 -1.19(-1.54%)
Nov 17, 2022 76.28 77.85 75.70 77.36 638,282 -0.98(-1.25%)
Nov 16, 2022 78.88 80.18 78.12 78.34 522,552 -2.14(-2.66%)
Nov 15, 2022 79.00 81.24 78.37 80.48 824,835 +1.78(+2.26%)
Nov 14, 2022 79.90 81.28 78.66 78.70 611,287 -1.66(-2.07%)
Nov 11, 2022 78.71 82.07 78.51 80.36 752,937 +3.72(+4.85%)
Nov 10, 2022 76.05 76.98 74.85 76.64 1,179,015 +1.61(+2.15%)
Nov 09, 2022 78.78 79.30 74.48 75.03 1,089,698 -6.03(-7.44%)
Nov 08, 2022 80.95 81.83 79.78 81.06 934,711 -0.32(-0.39%)
Nov 07, 2022 77.63 82.23 77.63 81.38 890,159 +4.16(+5.39%)
Nov 04, 2022 77.43 79.74 75.70 77.22 952,526 +1.49(+1.97%)
Nov 03, 2022 75.70 77.08 70.40 75.73 1,394,130 +5.52(+7.86%)
Nov 02, 2022 72.44 72.95 69.91 70.21 758,681 -2.28(-3.15%)
Nov 01, 2022 73.81 73.89 72.09 72.49 549,783 +0.35(+0.49%)
Oct 31, 2022 70.58 72.87 70.58 72.14 636,625 +1.00(+1.41%)
Oct 28, 2022 72.72 72.72 69.28 71.14 504,635 -0.29(-0.41%)
Oct 27, 2022 73.04 74.33 71.27 71.43 1,167,022 -0.24(-0.33%)
Oct 26, 2022 70.77 72.55 70.16 71.67 538,757 +1.57(+2.24%)
Oct 25, 2022 69.92 70.90 69.31 70.10 475,889 -0.06(-0.09%)
Oct 24, 2022 69.23 71.00 68.97 70.16 450,826 +0.30(+0.43%)
Oct 21, 2022 68.57 70.27 67.60 69.86 556,583 +1.97(+2.90%)
Oct 20, 2022 70.20 70.86 67.20 67.89 744,764 -1.35(-1.95%)
Oct 19, 2022 67.17 70.03 66.82 69.24 573,250 +2.49(+3.73%)
Oct 18, 2022 66.37 68.11 65.75 66.75 934,694 -0.46(-0.68%)
Oct 17, 2022 67.77 69.29 66.76 67.21 576,278 +0.90(+1.36%)
Oct 14, 2022 69.11 70.17 66.28 66.31 583,173 -4.18(-5.93%)
Oct 13, 2022 65.76 70.92 65.00 70.49 819,736 +4.10(+6.18%)
Oct 12, 2022 65.39 67.01 63.98 66.39 554,307 +0.24(+0.36%)
Oct 11, 2022 64.67 68.17 64.45 66.15 852,905 -0.46(-0.69%)
Oct 10, 2022 67.69 68.94 66.18 66.61 751,523 -1.32(-1.94%)
Oct 07, 2022 67.90 69.90 67.08 67.93 921,962 +0.51(+0.76%)
Oct 06, 2022 64.12 68.80 64.06 67.42 1,362,079 +2.53(+3.90%)
Oct 05, 2022 63.54 65.63 61.20 64.89 1,044,726 +1.31(+2.06%)
Oct 04, 2022 63.71 64.55 62.32 63.58 1,628,075 +2.08(+3.38%)
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.