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 28, 2013 45.03 46.47 44.57 45.67 923,706 +0.90(+2.01%)
Feb 27, 2013 40.70 47.38 40.70 44.77 2,884,205 +3.93(+9.61%)
Feb 26, 2013 41.06 41.33 39.22 40.84 930,556 -1.62(-3.81%)
Feb 22, 2013 42.20 43.09 41.31 42.46 687,486 +0.69(+1.64%)
Feb 21, 2013 41.49 41.93 39.09 41.77 827,181 +0.65(+1.58%)
Feb 20, 2013 43.06 43.08 41.04 41.12 718,892 -2.02(-4.68%)
Feb 19, 2013 42.23 43.27 42.11 43.15 677,076 +0.99(+2.35%)
Feb 15, 2013 43.32 43.32 41.65 42.16 555,675 -0.98(-2.27%)
Feb 14, 2013 42.93 43.51 42.67 43.14 543,480 +0.00(+0.00%)
Feb 13, 2013 43.00 43.24 42.56 43.14 611,779 +0.17(+0.39%)
Feb 12, 2013 42.89 43.25 42.27 42.97 504,599 +0.02(+0.05%)
Feb 11, 2013 41.93 43.16 40.28 42.95 892,190 -0.28(-0.66%)
Feb 08, 2013 42.70 43.51 42.60 43.23 560,297 +0.64(+1.49%)
Feb 07, 2013 41.91 42.65 41.22 42.60 903,106 +0.67(+1.59%)
Feb 06, 2013 41.12 42.03 40.33 41.93 1,089,458 +4.82(+12.98%)
Feb 04, 2013 37.03 37.53 36.51 37.11 382,150 -0.47(-1.25%)
Feb 01, 2013 36.60 37.69 36.39 37.58 677,687 +1.32(+3.65%)
Jan 31, 2013 36.64 37.09 36.24 36.26 386,545 -0.45(-1.23%)
Jan 30, 2013 36.89 37.09 36.35 36.71 634,086 -0.05(-0.13%)
Jan 29, 2013 36.92 37.71 36.37 36.76 528,964 -0.23(-0.61%)
Jan 28, 2013 37.95 37.95 36.96 36.99 419,617 -0.74(-1.97%)
Jan 25, 2013 36.64 37.95 36.10 37.73 610,818 +1.53(+4.22%)
Jan 24, 2013 37.02 37.94 35.75 36.20 750,086 -0.80(-2.17%)
Jan 23, 2013 38.93 38.95 36.98 37.01 502,646 -1.97(-5.05%)
Jan 22, 2013 38.41 39.07 38.09 38.97 244,367 +0.45(+1.17%)
Jan 18, 2013 37.68 38.59 37.59 38.52 517,720 +0.69(+1.81%)
Jan 17, 2013 36.77 38.16 36.46 37.84 510,404 +1.43(+3.93%)
Jan 16, 2013 35.33 36.65 35.17 36.41 459,577 +1.02(+2.88%)
Jan 15, 2013 35.45 36.01 35.33 35.39 447,343 -0.32(-0.90%)
Jan 14, 2013 35.67 36.39 35.35 35.71 350,203 -0.09(-0.25%)
Jan 11, 2013 35.28 35.98 35.20 35.80 362,044 +0.74(+2.12%)
Jan 10, 2013 35.33 35.53 34.58 35.06 390,867 +0.09(+0.25%)
Jan 09, 2013 35.66 35.82 34.91 34.97 405,937 -0.55(-1.54%)
Jan 08, 2013 34.58 35.58 34.56 35.52 552,562 +0.87(+2.52%)
Jan 07, 2013 34.10 34.70 33.91 34.65 620,513 +0.15(+0.43%)
Jan 04, 2013 34.27 35.16 34.06 34.50 472,295 +0.41(+1.21%)
Jan 03, 2013 33.72 34.25 33.00 34.09 488,353 +0.40(+1.19%)
Jan 02, 2013 33.33 33.74 32.54 33.69 485,636 +1.15(+3.52%)
Dec 31, 2012 31.34 32.60 31.11 32.54 461,540 +1.22(+3.91%)
Dec 28, 2012 31.93 32.15 31.21 31.32 346,118 -0.82(-2.56%)
Dec 27, 2012 32.61 32.61 31.28 32.14 509,938 -0.31(-0.97%)
Dec 26, 2012 31.98 33.79 31.98 32.45 279,486 -0.07(-0.21%)
Dec 24, 2012 33.39 34.19 32.43 32.52 84,616 -0.72(-2.18%)
Dec 21, 2012 32.78 33.40 31.99 33.25 643,546 +0.06(+0.18%)
Dec 20, 2012 33.02 33.37 32.57 33.19 517,321 +0.12(+0.36%)
Dec 19, 2012 33.11 33.97 32.58 33.07 570,322 -1.13(-3.29%)
Dec 18, 2012 32.21 34.27 31.85 34.20 980,305 +2.03(+6.30%)
Dec 17, 2012 31.87 32.27 31.17 32.17 631,594 +0.61(+1.92%)
Dec 14, 2012 31.51 31.96 31.26 31.56 533,520 +0.47(+1.51%)
Dec 13, 2012 31.51 31.89 30.66 31.09 636,381 -0.34(-1.09%)
Dec 12, 2012 31.88 32.91 30.95 31.43 1,695,984 -1.25(-3.83%)
Dec 11, 2012 34.21 34.67 32.23 32.69 1,986,194 -1.30(-3.83%)
Dec 10, 2012 34.24 34.50 33.55 33.99 677,011 -0.19(-0.54%)
Dec 07, 2012 34.64 34.68 34.03 34.18 579,547 -0.07(-0.20%)
Dec 06, 2012 34.24 34.90 33.74 34.24 451,492 -0.09(-0.26%)
Dec 05, 2012 34.27 34.66 33.80 34.33 346,477 +0.45(+1.33%)
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.