Skip to main content

Pdc Energy Inc (NQ: PDCE )

69.66 +1.94 (+2.86%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 69.79 70.43 66.81 67.72 1,163,098 -2.99(-4.23%)
May 23, 2022 69.93 70.76 66.93 70.71 1,354,561 +2.88(+4.25%)
May 20, 2022 68.13 69.08 65.83 67.83 1,136,251 +1.11(+1.66%)
May 19, 2022 62.98 67.62 62.61 66.72 1,292,996 +2.36(+3.67%)
May 18, 2022 67.22 68.44 63.52 64.36 1,166,854 -2.75(-4.10%)
May 17, 2022 67.75 68.51 66.75 67.11 1,522,034 +0.50(+0.75%)
May 16, 2022 66.39 67.98 65.94 66.61 1,293,054 +0.59(+0.89%)
May 13, 2022 65.80 67.38 64.48 66.02 1,445,902 +1.43(+2.21%)
May 12, 2022 64.62 66.69 63.30 64.59 1,276,452 -0.91(-1.39%)
May 11, 2022 67.09 70.35 65.37 65.50 1,189,589 +0.30(+0.46%)
May 10, 2022 66.08 68.36 63.11 65.20 1,316,375 -0.59(-0.90%)
May 09, 2022 70.96 70.96 64.68 65.79 1,372,306 -7.41(-10.12%)
May 06, 2022 74.05 76.00 71.84 73.20 1,183,451 +0.11(+0.15%)
May 05, 2022 76.00 77.66 71.70 73.09 1,551,054 -3.67(-4.78%)
May 04, 2022 75.63 77.00 73.08 76.76 1,012,297 +3.30(+4.49%)
May 03, 2022 69.05 74.78 69.05 73.46 1,037,881 +4.53(+6.57%)
May 02, 2022 68.47 69.69 66.42 68.93 1,086,221 -0.81(-1.16%)
Apr 29, 2022 71.43 73.31 69.20 69.74 904,181 -1.82(-2.54%)
Apr 28, 2022 70.54 72.62 68.34 71.56 684,094 +1.70(+2.43%)
Apr 27, 2022 69.95 70.80 67.59 69.86 700,314 +0.45(+0.65%)
Apr 26, 2022 70.82 72.59 69.38 69.41 1,122,117 -1.79(-2.51%)
Apr 25, 2022 69.01 71.98 66.31 71.20 1,204,808 -1.02(-1.41%)
Apr 22, 2022 74.50 75.44 71.91 72.22 888,009 -2.56(-3.42%)
Apr 21, 2022 78.22 74.13 74.78 948,556 -2.46(-3.18%)
Apr 20, 2022 76.95 78.02 75.64 77.24 1,003,983 +1.37(+1.81%)
Apr 19, 2022 77.44 78.56 75.23 75.87 1,151,086 -2.01(-2.58%)
Apr 18, 2022 78.72 79.39 77.49 77.88 932,754 +0.01(+0.01%)
Apr 14, 2022 77.37 79.16 77.23 77.87 808,927 +0.38(+0.49%)
Apr 13, 2022 75.67 77.54 75.00 77.49 908,895 +3.00(+4.03%)
Apr 12, 2022 74.48 76.79 73.94 74.49 958,510 +1.77(+2.43%)
Apr 11, 2022 71.53 74.08 70.13 72.72 1,132,666 -0.51(-0.70%)
Apr 08, 2022 73.93 74.65 73.17 73.23 719,592 +0.16(+0.22%)
Apr 07, 2022 73.54 74.62 71.30 73.07 681,617 +0.68(+0.94%)
Apr 06, 2022 73.16 74.51 71.82 72.39 737,784 -0.77(-1.05%)
Apr 05, 2022 76.29 77.70 73.07 73.16 566,075 -2.81(-3.70%)
Apr 04, 2022 76.31 77.19 74.36 75.97 680,042 +0.31(+0.41%)
Apr 01, 2022 73.14 75.91 73.00 75.66 742,670 +2.98(+4.10%)
Mar 31, 2022 74.23 76.19 72.41 72.68 1,286,314 -2.59(-3.44%)
Mar 30, 2022 75.93 76.99 74.43 75.27 889,046 +0.82(+1.10%)
Mar 29, 2022 72.59 74.62 71.96 74.45 814,116 +0.46(+0.62%)
Mar 28, 2022 75.51 75.57 73.20 73.99 866,111 -3.82(-4.91%)
Mar 25, 2022 73.01 78.13 72.32 77.81 1,037,843 +4.09(+5.55%)
Mar 24, 2022 72.73 74.08 72.22 73.72 997,053 +1.40(+1.94%)
Mar 23, 2022 70.66 72.60 70.00 72.32 965,377 +2.76(+3.97%)
Mar 22, 2022 69.69 70.20 67.92 69.56 641,396 -0.13(-0.19%)
Mar 21, 2022 70.39 71.09 69.18 69.69 1,200,043 +1.22(+1.78%)
Mar 18, 2022 68.80 69.09 67.85 68.47 2,500,725 -0.71(-1.03%)
Mar 17, 2022 68.63 70.07 68.01 69.18 885,881 +2.90(+4.38%)
Mar 16, 2022 65.12 66.41 64.38 66.28 1,411,823 +1.66(+2.57%)
Mar 15, 2022 63.62 65.22 62.36 64.62 1,078,920 -1.43(-2.17%)
Mar 14, 2022 65.99 67.14 63.72 66.05 1,332,722 -0.80(-1.20%)
Mar 11, 2022 69.45 70.27 66.78 66.85 1,053,117 -3.19(-4.55%)
Mar 10, 2022 69.49 70.64 68.39 70.04 1,185,045 +0.84(+1.21%)
Mar 09, 2022 66.16 69.56 63.93 69.20 1,626,845 +1.52(+2.25%)
Mar 08, 2022 72.63 72.63 66.29 67.68 1,622,152 -2.25(-3.22%)
Mar 07, 2022 71.70 72.90 67.89 69.93 1,661,112 -0.70(-0.99%)
Mar 04, 2022 67.04 71.13 67.04 70.63 1,479,682 +4.04(+6.07%)
Mar 03, 2022 66.34 68.50 65.72 66.59 1,558,275 -0.75(-1.11%)
Mar 02, 2022 68.65 70.26 66.75 67.34 1,422,450 +0.51(+0.76%)
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.