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 (%)
Apr 30, 2015 57.09 57.99 55.67 56.74 783,808 -0.12(-0.21%)
Apr 29, 2015 54.32 57.94 54.30 56.86 1,088,023 +2.17(+3.97%)
Apr 28, 2015 55.88 56.49 54.64 54.69 843,842 -1.20(-2.15%)
Apr 27, 2015 55.53 56.59 55.15 55.89 1,153,285 +0.39(+0.70%)
Apr 24, 2015 56.08 57.22 54.12 55.50 733,175 -0.47(-0.84%)
Apr 23, 2015 55.45 57.76 54.58 55.97 1,361,779 +0.95(+1.73%)
Apr 22, 2015 55.20 56.14 54.35 55.02 715,027 -0.03(-0.05%)
Apr 21, 2015 57.84 57.99 54.46 55.05 1,172,853 -2.51(-4.36%)
Apr 20, 2015 56.93 57.99 56.72 57.56 860,888 +0.63(+1.11%)
Apr 17, 2015 59.03 59.10 56.76 56.93 1,099,822 -1.87(-3.18%)
Apr 16, 2015 60.75 61.25 58.68 58.80 1,176,995 -2.47(-4.03%)
Apr 15, 2015 58.41 61.41 57.27 61.27 1,178,601 +3.28(+5.66%)
Apr 14, 2015 56.52 59.15 56.32 57.99 977,703 +1.71(+3.04%)
Apr 13, 2015 57.17 57.21 56.08 56.28 1,070,232 -0.01(-0.02%)
Apr 10, 2015 56.92 57.17 55.90 56.29 915,879 +0.53(+0.95%)
Apr 09, 2015 53.03 56.23 52.86 55.76 1,570,245 +3.13(+5.95%)
Apr 08, 2015 54.10 54.31 52.43 52.63 1,292,753 -1.11(-2.07%)
Apr 07, 2015 54.50 56.34 53.70 53.74 1,530,666 -0.83(-1.52%)
Apr 06, 2015 54.40 55.01 53.48 54.57 1,541,453 +0.64(+1.19%)
Apr 02, 2015 53.83 53.93 53.93 53.93 843,600 -0.10(-0.19%)
Apr 01, 2015 54.16 55.36 53.51 54.03 1,100,466 -0.01(-0.02%)
Mar 31, 2015 54.21 55.33 53.50 54.04 1,190,023 -0.52(-0.95%)
Mar 30, 2015 55.08 55.47 53.00 54.56 979,318 +0.11(+0.20%)
Mar 27, 2015 54.32 55.08 52.95 54.45 1,756,344 -0.04(-0.07%)
Mar 26, 2015 53.54 54.51 52.82 54.49 1,574,050 +2.13(+4.07%)
Mar 25, 2015 51.86 53.55 51.00 52.36 1,226,932 +0.97(+1.89%)
Mar 24, 2015 51.09 51.56 50.03 51.39 1,088,510 +0.32(+0.63%)
Mar 23, 2015 51.83 53.11 51.03 51.07 1,222,579 -1.25(-2.39%)
Mar 20, 2015 52.25 53.11 51.67 52.32 1,531,441 +0.46(+0.89%)
Mar 19, 2015 51.69 52.40 51.11 51.86 2,718,308 -1.48(-2.77%)
Mar 18, 2015 49.44 53.63 49.36 53.34 1,208,410 +2.90(+5.75%)
Mar 17, 2015 50.84 51.96 50.39 50.44 846,996 -1.28(-2.47%)
Mar 16, 2015 50.89 51.88 49.32 51.72 908,403 -0.16(-0.31%)
Mar 13, 2015 50.99 52.69 49.77 51.88 1,393,231 +0.65(+1.27%)
Mar 12, 2015 52.21 53.34 51.02 51.23 1,020,746 -0.78(-1.50%)
Mar 11, 2015 51.17 52.11 50.52 52.01 1,386,161 +1.25(+2.47%)
Mar 10, 2015 50.72 51.69 50.06 50.76 938,099 -0.55(-1.08%)
Mar 09, 2015 53.09 53.09 50.37 51.31 1,119,039 -0.78(-1.50%)
Mar 06, 2015 52.87 54.47 51.91 52.09 1,015,694 -1.53(-2.85%)
Mar 05, 2015 54.11 54.29 53.00 53.62 797,175 -0.69(-1.27%)
Mar 04, 2015 53.95 54.70 52.10 54.31 766,710 +0.27(+0.50%)
Mar 03, 2015 53.05 54.69 52.69 54.04 1,290,070 +0.76(+1.43%)
Mar 02, 2015 51.76 53.57 50.81 53.28 1,305,835 +1.60(+3.10%)
Feb 27, 2015 53.85 53.93 51.66 51.68 907,897 -1.99(-3.71%)
Feb 26, 2015 54.20 54.56 52.77 53.67 1,287,827 -1.08(-1.97%)
Feb 25, 2015 54.38 55.13 53.09 54.75 1,339,180 +0.77(+1.42%)
Feb 24, 2015 53.38 54.69 52.52 53.98 2,328,279 +1.48(+2.81%)
Feb 23, 2015 50.66 54.06 50.06 52.51 1,709,228 +1.14(+2.22%)
Feb 20, 2015 49.76 51.67 48.60 51.37 1,384,790 +1.66(+3.34%)
Feb 19, 2015 43.87 50.37 43.50 49.71 2,025,140 +1.87(+3.91%)
Feb 18, 2015 49.19 49.89 47.53 47.84 1,904,139 -2.10(-4.21%)
Feb 17, 2015 49.17 49.98 48.20 49.94 861,900 +0.77(+1.57%)
Feb 13, 2015 49.49 49.17 49.17 49.17 923,500 +0.60(+1.24%)
Feb 12, 2015 46.96 50.24 46.96 48.57 1,448,526 +2.42(+5.24%)
Feb 11, 2015 45.06 46.77 43.54 46.15 921,804 +0.16(+0.36%)
Feb 10, 2015 46.98 47.03 45.06 45.98 1,126,756 -0.79(-1.68%)
Feb 09, 2015 49.15 49.59 46.74 46.77 1,026,378 -1.61(-3.33%)
Feb 06, 2015 48.87 50.31 47.00 48.38 1,726,637 -0.21(-0.43%)
Feb 05, 2015 50.22 51.01 47.94 48.59 1,703,906 -0.83(-1.68%)
Feb 04, 2015 48.83 50.10 47.94 49.42 926,247 -0.38(-0.76%)
Feb 03, 2015 48.25 50.83 48.25 49.80 2,095,296 +2.55(+5.41%)
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.