Skip to main content

Pdc Energy Inc (NQ: PDCE )

62.95 -3.13 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 64.53 64.82 63.50 64.19 647,264 -0.62(-0.96%)
May 29, 2014 63.35 64.95 62.24 64.81 841,459 +1.76(+2.79%)
May 28, 2014 62.29 63.25 61.57 63.05 489,600 +0.43(+0.69%)
May 27, 2014 61.97 62.80 60.58 62.62 615,422 +1.11(+1.80%)
May 23, 2014 62.65 61.51 61.51 61.51 556,000 -1.81(-2.86%)
May 22, 2014 61.84 63.95 61.12 63.32 524,481 +1.80(+2.93%)
May 21, 2014 61.38 62.65 60.49 61.52 733,118 +0.71(+1.17%)
May 20, 2014 61.14 61.38 59.72 60.81 870,962 -0.59(-0.96%)
May 19, 2014 59.14 61.71 58.78 61.40 1,087,315 +1.87(+3.14%)
May 16, 2014 59.47 60.02 57.75 59.53 814,287 +0.39(+0.66%)
May 15, 2014 60.61 61.31 58.01 59.14 1,316,081 -1.99(-3.26%)
May 14, 2014 60.30 62.07 59.86 61.13 1,289,995 +0.90(+1.49%)
May 13, 2014 58.48 60.43 58.14 60.23 732,103 +1.82(+3.12%)
May 12, 2014 58.51 58.98 57.70 58.41 900,013 +0.50(+0.86%)
May 09, 2014 57.52 58.48 56.88 57.91 1,027,003 -0.17(-0.29%)
May 08, 2014 61.00 61.56 57.87 58.08 817,410 -3.24(-5.28%)
May 07, 2014 61.79 62.33 58.87 61.32 1,249,798 -0.05(-0.08%)
May 06, 2014 60.97 62.87 60.41 61.37 1,049,456 -1.30(-2.07%)
May 05, 2014 61.91 63.58 61.08 62.67 794,109 +0.22(+0.35%)
May 02, 2014 61.99 63.31 61.73 62.45 522,458 +0.69(+1.12%)
May 01, 2014 63.31 63.58 61.00 61.76 950,770 -1.91(-3.00%)
Apr 30, 2014 62.77 64.30 61.50 63.67 995,155 +0.70(+1.11%)
Apr 29, 2014 62.43 64.11 61.78 62.97 703,246 +1.00(+1.61%)
Apr 28, 2014 62.30 63.35 61.11 61.97 581,955 -0.26(-0.42%)
Apr 25, 2014 63.70 63.88 61.82 62.23 680,087 -1.73(-2.70%)
Apr 24, 2014 63.94 64.90 62.97 63.96 717,543 +0.26(+0.41%)
Apr 23, 2014 62.69 64.32 62.12 63.70 1,280,694 +0.79(+1.26%)
Apr 22, 2014 61.50 63.87 60.99 62.91 1,149,909 +1.63(+2.66%)
Apr 21, 2014 60.84 61.44 59.48 61.28 1,071,583 +0.25(+0.41%)
Apr 17, 2014 64.01 61.03 61.03 61.03 3,204,400 -2.22(-3.51%)
Apr 16, 2014 62.80 64.33 62.79 63.25 1,421,994 +0.37(+0.59%)
Apr 15, 2014 60.90 62.91 60.02 62.88 1,344,960 +1.97(+3.23%)
Apr 14, 2014 61.58 62.39 60.38 60.91 783,955 +0.12(+0.20%)
Apr 11, 2014 59.54 61.73 59.54 60.79 915,802 +0.64(+1.06%)
Apr 10, 2014 61.29 61.53 59.30 60.15 736,785 -1.02(-1.67%)
Apr 09, 2014 60.74 61.68 59.37 61.17 971,337 +0.86(+1.43%)
Apr 08, 2014 58.38 61.08 58.12 60.31 1,069,071 +1.96(+3.36%)
Apr 07, 2014 59.54 60.61 57.50 58.35 935,519 -1.26(-2.11%)
Apr 04, 2014 62.21 62.78 59.35 59.61 737,341 -2.12(-3.43%)
Apr 03, 2014 61.89 62.57 60.79 61.73 691,410 +0.00(+0.00%)
Apr 02, 2014 62.31 62.78 61.00 61.73 627,149 -0.49(-0.79%)
Apr 01, 2014 62.40 63.07 61.02 62.22 804,678 -0.04(-0.06%)
Mar 31, 2014 62.34 63.18 61.68 62.26 1,199,829 +0.35(+0.57%)
Mar 28, 2014 60.63 62.15 60.40 61.91 614,372 +1.58(+2.62%)
Mar 27, 2014 58.75 60.46 58.55 60.33 662,026 +1.76(+3.00%)
Mar 26, 2014 60.20 60.50 58.54 58.57 637,326 -1.38(-2.30%)
Mar 25, 2014 61.76 62.39 59.80 59.95 657,008 -1.33(-2.17%)
Mar 24, 2014 62.32 62.81 60.24 61.28 589,464 -0.87(-1.40%)
Mar 21, 2014 62.00 62.76 61.20 62.15 727,585 +0.46(+0.75%)
Mar 20, 2014 60.18 61.76 59.21 61.69 639,174 +1.12(+1.85%)
Mar 19, 2014 61.06 61.50 60.23 60.57 516,277 -0.31(-0.51%)
Mar 18, 2014 58.87 61.78 58.87 60.88 1,070,217 +2.07(+3.52%)
Mar 17, 2014 58.77 59.69 58.13 58.81 845,601 +0.13(+0.22%)
Mar 14, 2014 58.55 59.50 58.38 58.68 470,938 -0.25(-0.42%)
Mar 13, 2014 59.78 60.28 58.26 58.93 516,294 -0.51(-0.86%)
Mar 12, 2014 58.80 59.80 58.26 59.44 848,936 +0.28(+0.47%)
Mar 11, 2014 61.33 61.87 58.70 59.16 813,865 -2.33(-3.79%)
Mar 10, 2014 62.43 62.50 61.00 61.49 814,072 -0.46(-0.74%)
Mar 07, 2014 61.80 62.12 60.31 61.95 1,073,683 +0.72(+1.17%)
Mar 06, 2014 61.91 62.36 60.69 61.23 930,554 -0.76(-1.22%)
Mar 05, 2014 63.27 63.92 61.58 61.99 762,240 -1.63(-2.56%)
Mar 04, 2014 62.77 64.27 62.52 63.62 1,313,815 +1.48(+2.38%)
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.