Skip to main content

Pdc Energy Inc (NQ: PDCE )

61.61 -1.34 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.41 47.16 43.83 45.94 1,283,030 +0.21(+0.46%)
Jan 29, 2015 43.37 45.85 41.68 45.73 1,472,579 +1.51(+3.41%)
Jan 28, 2015 46.55 46.95 43.90 44.22 809,214 -2.65(-5.65%)
Jan 27, 2015 45.33 47.80 45.19 46.87 765,733 +1.12(+2.45%)
Jan 26, 2015 44.14 45.91 42.88 45.75 573,993 +1.73(+3.93%)
Jan 23, 2015 43.50 44.98 43.03 44.02 1,099,959 -0.70(-1.57%)
Jan 22, 2015 47.62 48.30 43.67 44.72 1,544,361 -2.88(-6.05%)
Jan 21, 2015 44.38 48.08 44.03 47.60 1,226,387 +3.66(+8.33%)
Jan 20, 2015 44.05 44.05 41.85 43.94 778,552 -0.26(-0.59%)
Jan 16, 2015 42.17 44.31 41.35 44.20 961,143 +2.34(+5.58%)
Jan 15, 2015 43.83 44.97 41.50 41.87 1,122,173 -0.54(-1.29%)
Jan 14, 2015 40.40 43.15 39.01 42.41 1,906,920 +2.78(+7.01%)
Jan 13, 2015 37.85 39.64 37.67 39.63 712,249 +1.29(+3.36%)
Jan 12, 2015 39.97 40.40 37.97 38.34 816,453 -2.26(-5.57%)
Jan 09, 2015 39.29 40.99 39.05 40.60 1,110,896 +1.20(+3.05%)
Jan 08, 2015 38.88 40.77 38.13 39.40 1,331,319 +1.15(+3.01%)
Jan 07, 2015 39.36 40.37 37.62 38.25 1,141,439 -0.53(-1.38%)
Jan 06, 2015 39.92 40.85 37.83 38.78 1,188,553 -1.07(-2.67%)
Jan 05, 2015 40.49 41.00 38.93 39.85 1,115,927 -1.41(-3.42%)
Jan 02, 2015 41.21 42.06 40.00 41.26 808,652 -0.01(-0.02%)
Dec 31, 2014 40.93 41.27 41.27 41.27 1,171,300 -0.14(-0.34%)
Dec 30, 2014 43.30 43.30 41.25 41.41 904,717 -2.23(-5.10%)
Dec 29, 2014 44.02 44.98 42.56 43.63 701,422 +0.00(+0.01%)
Dec 26, 2014 43.43 44.49 42.51 43.63 366,892 +0.17(+0.39%)
Dec 24, 2014 44.49 43.46 43.46 43.46 297,000 -1.38(-3.09%)
Dec 23, 2014 43.52 44.86 43.30 44.84 696,323 +1.91(+4.44%)
Dec 22, 2014 42.99 43.41 41.59 42.94 806,053 -0.64(-1.47%)
Dec 19, 2014 40.44 43.65 39.54 43.58 1,672,392 +3.41(+8.50%)
Dec 18, 2014 40.81 42.17 38.26 40.16 1,495,350 +0.16(+0.41%)
Dec 17, 2014 33.78 40.70 33.67 40.00 1,927,290 +5.96(+17.51%)
Dec 16, 2014 31.72 35.01 30.77 34.04 1,324,897 +2.10(+6.57%)
Dec 15, 2014 33.00 33.51 31.51 31.94 1,454,923 -1.19(-3.59%)
Dec 12, 2014 33.38 34.68 32.79 33.13 1,003,048 -0.89(-2.62%)
Dec 11, 2014 34.59 37.37 33.67 34.02 1,923,771 -1.51(-4.25%)
Dec 10, 2014 33.64 36.49 33.29 35.53 2,918,250 +0.44(+1.25%)
Dec 09, 2014 30.25 35.30 30.10 35.09 3,761,532 +6.74(+23.77%)
Dec 08, 2014 29.99 29.99 28.03 28.35 1,283,711 -2.28(-7.44%)
Dec 05, 2014 30.65 31.60 30.29 30.63 1,544,290 -0.24(-0.78%)
Dec 04, 2014 30.93 31.49 30.20 30.87 1,168,490 -1.06(-3.32%)
Dec 03, 2014 29.48 32.35 29.34 31.93 1,594,576 +2.71(+9.27%)
Dec 02, 2014 28.85 31.31 28.15 29.22 1,791,552 -0.12(-0.41%)
Dec 01, 2014 29.73 30.33 27.91 29.34 1,664,030 -0.17(-0.58%)
Nov 28, 2014 34.33 35.06 29.37 29.51 1,770,335 -9.02(-23.41%)
Nov 26, 2014 40.16 40.30 38.44 38.53 746,000 -1.83(-4.53%)
Nov 25, 2014 42.07 42.49 39.70 40.36 1,044,968 -1.48(-3.54%)
Nov 24, 2014 42.25 43.32 41.31 41.84 685,841 -0.90(-2.11%)
Nov 21, 2014 42.05 42.95 41.71 42.74 844,530 +1.40(+3.39%)
Nov 20, 2014 37.95 41.52 37.83 41.34 1,040,922 +3.39(+8.93%)
Nov 19, 2014 38.85 39.00 37.57 37.95 992,956 -0.74(-1.91%)
Nov 18, 2014 38.92 39.82 37.78 38.69 1,440,544 -0.39(-1.00%)
Nov 17, 2014 41.73 42.56 38.92 39.08 1,445,103 -3.28(-7.74%)
Nov 14, 2014 40.69 42.63 40.40 42.36 724,820 +1.73(+4.26%)
Nov 13, 2014 43.09 43.29 39.94 40.63 1,233,844 -2.64(-6.10%)
Nov 12, 2014 42.33 44.22 42.14 43.27 743,348 +0.44(+1.03%)
Nov 11, 2014 41.81 43.15 40.76 42.83 1,100,707 +1.31(+3.16%)
Nov 10, 2014 43.16 44.89 41.35 41.52 1,048,366 -1.25(-2.92%)
Nov 07, 2014 39.69 43.83 39.24 42.77 1,526,335 +2.58(+6.42%)
Nov 06, 2014 39.31 42.34 39.00 40.19 1,966,171 -2.38(-5.59%)
Nov 05, 2014 40.29 42.63 39.48 42.57 1,735,923 +2.86(+7.20%)
Nov 04, 2014 41.92 42.31 39.20 39.71 1,077,308 -2.89(-6.78%)
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.