Pdc Energy Inc (NQ: PDCE )

55.07 USD -0.97 (-1.73%)
Streaming Delayed Price Updated: 2:54 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.57 49.63 48.28 48.78 521,205 -0.25(-0.51%)
Dec 30, 2021 50.27 50.97 48.89 49.03 365,938 -1.30(-2.58%)
Dec 29, 2021 50.33 51.14 49.68 50.33 384,315 -0.08(-0.16%)
Dec 28, 2021 51.22 51.77 50.03 50.41 456,939 -0.48(-0.94%)
Dec 27, 2021 48.94 50.99 47.84 50.89 520,949 +2.28(+4.69%)
Dec 23, 2021 49.13 49.42 48.61 48.61 805,149 -0.35(-0.71%)
Dec 22, 2021 48.50 49.20 47.70 48.96 712,498 +0.46(+0.95%)
Dec 21, 2021 48.50 48.54 46.36 48.50 1,145,720 +2.93(+6.43%)
Dec 20, 2021 44.84 45.68 44.00 45.57 1,000,712 -0.97(-2.08%)
Dec 17, 2021 45.73 47.10 45.01 46.54 4,703,006 +0.18(+0.39%)
Dec 16, 2021 48.24 49.10 46.16 46.36 1,026,734 -1.57(-3.28%)
Dec 15, 2021 47.22 48.39 45.20 47.93 2,161,516 +0.14(+0.29%)
Dec 14, 2021 48.13 48.71 47.24 47.79 1,152,480 -0.97(-1.99%)
Dec 13, 2021 50.51 50.79 48.55 48.76 984,156 -2.61(-5.08%)
Dec 10, 2021 52.78 52.78 49.81 51.37 1,247,025 -0.19(-0.37%)
Dec 09, 2021 52.08 52.24 50.62 51.56 1,066,278 -1.45(-2.74%)
Dec 08, 2021 53.48 53.89 52.75 53.01 801,329 -0.11(-0.22%)
Dec 07, 2021 51.65 53.76 51.65 53.12 657,064 +2.28(+4.48%)
Dec 06, 2021 49.34 51.60 47.16 50.85 854,737 +2.82(+5.86%)
Dec 03, 2021 49.33 49.81 46.56 48.03 788,120 -0.48(-0.99%)
Dec 02, 2021 46.01 49.00 45.70 48.51 1,218,907 +1.05(+2.21%)
Dec 01, 2021 52.75 53.01 47.42 47.46 1,164,126 -2.97(-5.89%)
Nov 30, 2021 51.52 52.70 49.91 50.43 1,500,485 -3.08(-5.76%)
Nov 29, 2021 53.51 56.36 53.05 53.51 710,775 +0.72(+1.36%)
Nov 26, 2021 50.96 53.17 50.44 52.79 881,268 -2.91(-5.22%)
Nov 24, 2021 53.38 55.85 52.87 55.70 499,598 +1.75(+3.25%)
Nov 23, 2021 53.45 55.13 52.98 53.95 1,102,219 +1.91(+3.66%)
Nov 22, 2021 52.04 54.09 52.03 52.04 856,461 +0.23(+0.44%)
Nov 19, 2021 53.80 54.35 51.45 51.81 988,177 -4.06(-7.27%)
Nov 18, 2021 55.91 56.14 55.69 55.87 605,465 +0.47(+0.85%)
Nov 17, 2021 57.06 58.26 55.01 55.40 639,930 -2.39(-4.14%)
Nov 16, 2021 57.42 58.49 56.90 57.79 674,033 +0.37(+0.64%)
Nov 15, 2021 56.30 57.72 55.26 57.42 479,347 +1.11(+1.97%)
Nov 12, 2021 56.08 56.40 55.19 56.31 444,248 -0.40(-0.71%)
Nov 11, 2021 56.78 58.08 56.58 56.71 550,674 +0.20(+0.35%)
Nov 10, 2021 58.35 56.51 643,202 -1.80(-3.09%)
Nov 09, 2021 57.58 58.46 55.89 58.31 553,256 +0.43(+0.74%)
Nov 08, 2021 58.00 59.00 57.35 57.88 500,261 +0.58(+1.01%)
Nov 05, 2021 56.25 58.16 55.53 57.30 745,417 +2.56(+4.68%)
Nov 04, 2021 53.88 56.96 53.88 54.74 964,637 +1.86(+3.52%)
Nov 03, 2021 52.27 54.21 52.26 52.88 771,997 -0.39(-0.73%)
Nov 02, 2021 54.08 55.40 53.21 53.27 658,066 -0.93(-1.72%)
Nov 01, 2021 53.52 54.47 53.31 54.20 616,107 +1.89(+3.61%)
Oct 29, 2021 52.27 52.95 50.87 52.31 505,869 -0.11(-0.21%)
Oct 28, 2021 51.66 52.67 51.21 52.42 395,135 +0.92(+1.79%)
Oct 27, 2021 52.19 53.43 51.41 51.50 461,109 -1.92(-3.59%)
Oct 26, 2021 53.92 53.42 419,923 -0.27(-0.50%)
Oct 25, 2021 53.85 54.20 52.90 53.69 485,542 +1.09(+2.07%)
Oct 22, 2021 51.37 52.71 50.84 52.60 603,720 +1.71(+3.36%)
Oct 21, 2021 51.00 51.16 49.76 50.89 668,164 -0.35(-0.68%)
Oct 20, 2021 49.45 51.43 49.04 51.24 574,239 +0.97(+1.93%)
Oct 19, 2021 50.76 50.82 49.07 50.27 859,704 -0.39(-0.77%)
Oct 18, 2021 51.85 53.30 49.91 50.66 732,396 -0.14(-0.28%)
Oct 15, 2021 51.60 51.60 50.68 50.80 654,196 +0.27(+0.53%)
Oct 14, 2021 50.88 50.96 49.61 50.53 797,827 +1.09(+2.20%)
Oct 13, 2021 48.95 49.72 48.22 49.44 671,664 -0.36(-0.72%)
Oct 12, 2021 49.48 50.74 48.92 49.80 669,405 +0.19(+0.38%)
Oct 11, 2021 49.64 50.91 49.19 49.61 912,072 +1.08(+2.23%)
Oct 08, 2021 48.44 49.89 48.20 48.53 859,326 +0.97(+2.04%)
Oct 07, 2021 45.83 47.63 45.35 47.56 1,475,001 +2.58(+5.74%)
Oct 06, 2021 45.38 45.89 43.90 44.98 838,091 -1.77(-3.79%)
Oct 05, 2021 46.91 47.71 45.45 46.75 1,247,979 +0.47(+1.02%)
Oct 04, 2021 44.47 46.54 44.00 46.28 2,022,648 +2.90(+6.69%)
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.