Skip to main content

Pdc Energy Inc (NQ: PDCE )

70.71 +2.88 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.01 53.38 53.38 53.38 729,200 -0.73(-1.35%)
Dec 30, 2015 55.00 55.97 53.14 54.11 795,342 -1.69(-3.03%)
Dec 29, 2015 56.97 57.81 55.03 55.80 775,713 -0.26(-0.46%)
Dec 28, 2015 57.26 58.23 55.36 56.06 668,027 -2.36(-4.04%)
Dec 24, 2015 59.14 58.42 58.42 58.42 273,200 -0.81(-1.37%)
Dec 23, 2015 56.27 59.29 56.16 59.23 934,269 +4.17(+7.57%)
Dec 22, 2015 53.15 55.53 52.65 55.06 805,160 +1.94(+3.65%)
Dec 21, 2015 55.74 56.43 52.50 53.12 1,364,043 -2.37(-4.27%)
Dec 18, 2015 54.92 57.36 54.03 55.49 2,291,797 +0.57(+1.04%)
Dec 17, 2015 58.72 58.83 54.25 54.92 1,152,119 -3.62(-6.18%)
Dec 16, 2015 59.69 60.75 57.50 58.54 1,117,521 -1.40(-2.34%)
Dec 15, 2015 58.21 59.97 57.25 59.94 999,072 +2.65(+4.63%)
Dec 14, 2015 55.37 57.42 55.14 57.29 1,266,019 +1.47(+2.63%)
Dec 11, 2015 55.25 56.34 54.40 55.82 1,189,930 +0.23(+0.41%)
Dec 10, 2015 56.06 56.85 55.33 55.59 1,037,884 -0.79(-1.40%)
Dec 09, 2015 57.17 58.08 55.71 56.38 1,039,476 +0.19(+0.34%)
Dec 08, 2015 53.16 58.23 52.85 56.19 1,886,892 +2.10(+3.88%)
Dec 07, 2015 53.88 56.00 52.74 54.09 1,396,181 -1.08(-1.96%)
Dec 04, 2015 54.63 56.90 53.77 55.17 1,183,954 -0.36(-0.65%)
Dec 03, 2015 55.79 56.78 55.15 55.53 721,941 +0.01(+0.02%)
Dec 02, 2015 56.11 56.17 54.25 55.52 895,781 -1.13(-1.99%)
Dec 01, 2015 56.63 57.06 56.02 56.65 704,241 +0.16(+0.28%)
Nov 30, 2015 55.59 57.61 55.58 56.49 884,602 +1.07(+1.93%)
Nov 27, 2015 56.23 57.93 54.80 55.42 218,864 -1.34(-2.36%)
Nov 25, 2015 56.60 56.76 56.76 56.76 479,700 -0.50(-0.87%)
Nov 24, 2015 55.99 58.95 55.25 57.26 1,546,722 +2.45(+4.47%)
Nov 23, 2015 55.62 56.61 54.26 54.81 1,397,023 -0.17(-0.31%)
Nov 20, 2015 58.40 58.40 54.62 54.98 1,841,472 -3.46(-5.92%)
Nov 19, 2015 60.48 61.79 57.54 58.44 738,402 -3.04(-4.94%)
Nov 18, 2015 59.30 61.50 59.10 61.48 778,164 +2.59(+4.40%)
Nov 17, 2015 59.92 60.00 58.01 58.89 567,875 -1.08(-1.80%)
Nov 16, 2015 58.97 60.24 57.94 59.97 719,619 +1.36(+2.32%)
Nov 13, 2015 56.69 59.63 56.02 58.61 863,261 +1.93(+3.41%)
Nov 12, 2015 57.34 58.54 56.35 56.68 1,524,821 -3.07(-5.14%)
Nov 11, 2015 60.45 60.72 59.03 59.75 855,437 -1.00(-1.65%)
Nov 10, 2015 59.19 61.57 58.23 60.75 1,194,093 +1.81(+3.07%)
Nov 09, 2015 58.08 59.43 57.29 58.94 1,305,920 +1.16(+2.01%)
Nov 06, 2015 59.56 61.03 57.61 57.78 1,163,404 -1.63(-2.74%)
Nov 05, 2015 61.24 64.99 58.65 59.41 1,475,430 -3.12(-4.99%)
Nov 04, 2015 63.51 64.30 61.12 62.53 1,094,951 -0.60(-0.95%)
Nov 03, 2015 62.89 64.35 62.30 63.13 934,686 +0.65(+1.04%)
Nov 02, 2015 60.27 63.44 60.01 62.48 967,187 +2.14(+3.55%)
Oct 30, 2015 60.42 61.31 58.76 60.34 715,921 -0.09(-0.15%)
Oct 29, 2015 59.23 61.49 59.17 60.43 1,213,465 +1.16(+1.96%)
Oct 28, 2015 56.77 59.54 55.79 59.27 874,979 +3.18(+5.67%)
Oct 27, 2015 56.28 56.99 54.73 56.09 803,913 -0.99(-1.73%)
Oct 26, 2015 59.13 59.28 56.70 57.08 416,953 -2.36(-3.97%)
Oct 23, 2015 59.66 60.69 58.05 59.44 471,243 -0.22(-0.37%)
Oct 22, 2015 59.33 59.95 58.15 59.66 674,315 +1.21(+2.07%)
Oct 21, 2015 58.90 59.48 57.24 58.45 1,046,467 -0.97(-1.63%)
Oct 20, 2015 58.85 61.05 58.14 59.42 890,040 +0.73(+1.24%)
Oct 19, 2015 58.83 59.77 57.67 58.69 1,489,695 -1.07(-1.79%)
Oct 16, 2015 58.87 60.02 57.88 59.76 832,363 +0.85(+1.44%)
Oct 15, 2015 56.69 58.95 56.08 58.91 863,316 +1.79(+3.13%)
Oct 14, 2015 55.84 57.23 55.12 57.12 582,950 +1.22(+2.18%)
Oct 13, 2015 54.89 57.97 54.71 55.90 789,953 +0.40(+0.72%)
Oct 12, 2015 57.53 57.87 54.82 55.50 974,778 -2.15(-3.73%)
Oct 09, 2015 60.32 61.00 56.68 57.65 2,047,970 -2.45(-4.08%)
Oct 08, 2015 58.44 60.98 56.98 60.10 1,562,411 +1.23(+2.09%)
Oct 07, 2015 59.74 60.36 56.35 58.87 1,483,659 +0.73(+1.26%)
Oct 06, 2015 56.19 60.85 55.11 58.14 2,015,239 +2.23(+3.99%)
Oct 05, 2015 56.20 58.13 55.73 55.91 1,104,541 +0.92(+1.67%)
Oct 02, 2015 52.83 55.00 52.46 54.99 1,126,544 +1.40(+2.61%)
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.