Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdc Energy Inc (NQ: PDCE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.27 53.86 52.00 53.01 868,893 +0.74(+1.42%)
Sep 29, 2015 51.10 53.05 50.60 52.27 682,586 +1.72(+3.40%)
Sep 28, 2015 52.43 52.68 50.26 50.55 990,383 -2.60(-4.89%)
Sep 25, 2015 55.04 55.47 52.01 53.15 691,069 -0.83(-1.54%)
Sep 24, 2015 52.45 54.14 52.10 53.98 1,062,736 +1.08(+2.04%)
Sep 23, 2015 53.71 54.59 52.21 52.90 602,507 -0.53(-0.99%)
Sep 22, 2015 54.74 56.09 53.36 53.43 985,949 -2.09(-3.76%)
Sep 21, 2015 56.35 56.76 54.24 55.52 1,041,485 +0.16(+0.29%)
Sep 18, 2015 57.50 57.91 55.00 55.36 1,485,629 -3.51(-5.96%)
Sep 17, 2015 60.99 61.54 58.64 58.87 895,535 -1.53(-2.53%)
Sep 16, 2015 57.93 60.75 57.31 60.40 1,359,298 +3.21(+5.61%)
Sep 15, 2015 57.06 57.96 56.28 57.19 730,186 +0.62(+1.10%)
Sep 14, 2015 56.97 56.92 54.90 56.57 716,312 -0.35(-0.61%)
Sep 11, 2015 55.85 57.08 54.48 56.92 762,733 +0.19(+0.33%)
Sep 10, 2015 56.22 58.15 54.73 56.73 858,924 +0.99(+1.78%)
Sep 09, 2015 58.23 58.79 55.39 55.74 838,494 -1.94(-3.36%)
Sep 08, 2015 55.23 57.84 54.55 57.68 890,518 +2.50(+4.53%)
Sep 04, 2015 54.77 55.18 55.18 55.18 461,100 -0.49(-0.88%)
Sep 03, 2015 56.44 57.61 55.25 55.67 877,691 -0.05(-0.09%)
Sep 02, 2015 55.58 55.90 52.68 55.72 726,246 +1.39(+2.56%)
Sep 01, 2015 54.55 56.09 53.57 54.33 1,026,732 -1.85(-3.29%)
Aug 31, 2015 54.10 56.82 52.77 56.18 1,125,183 +1.24(+2.26%)
Aug 28, 2015 51.02 55.53 51.02 54.94 1,290,180 +3.13(+6.04%)
Aug 27, 2015 50.05 52.91 49.95 51.81 1,222,796 +2.62(+5.33%)
Aug 26, 2015 47.55 49.24 46.47 49.19 819,965 +2.44(+5.22%)
Aug 25, 2015 48.61 48.61 46.10 46.75 833,611 +0.29(+0.62%)
Aug 24, 2015 46.93 49.44 45.18 46.46 1,526,114 -3.01(-6.08%)
Aug 21, 2015 51.04 52.30 49.42 49.47 1,342,855 -2.01(-3.90%)
Aug 20, 2015 53.69 54.17 51.42 51.48 1,124,459 -2.18(-4.06%)
Aug 19, 2015 55.66 56.88 53.01 53.66 965,899 -2.29(-4.09%)
Aug 18, 2015 55.14 56.66 55.13 55.95 762,936 -0.18(-0.32%)
Aug 17, 2015 56.40 56.97 54.65 56.13 782,424 +0.34(+0.61%)
Aug 14, 2015 55.29 56.30 54.61 55.79 960,435 +0.59(+1.07%)
Aug 13, 2015 54.61 55.70 53.79 55.20 1,290,541 -0.12(-0.22%)
Aug 12, 2015 53.83 55.77 53.24 55.32 1,323,155 +0.96(+1.77%)
Aug 11, 2015 51.36 54.73 51.09 54.36 2,060,987 +2.19(+4.20%)
Aug 10, 2015 46.00 52.48 43.87 52.17 2,587,624 +5.30(+11.31%)
Aug 07, 2015 47.33 49.44 46.40 46.87 2,066,030 -0.98(-2.05%)
Aug 06, 2015 45.33 48.29 44.52 47.85 1,345,720 +1.93(+4.20%)
Aug 05, 2015 46.97 48.31 45.69 45.92 1,188,929 -0.60(-1.29%)
Aug 04, 2015 46.63 47.40 45.61 46.52 907,988 +0.32(+0.69%)
Aug 03, 2015 46.69 47.66 45.57 46.20 1,389,308 -0.75(-1.60%)
Jul 31, 2015 47.43 48.37 46.51 46.95 1,354,758 -0.71(-1.49%)
Jul 30, 2015 45.97 48.49 45.87 47.66 1,309,549 +1.12(+2.41%)
Jul 29, 2015 44.34 46.87 44.14 46.54 1,390,337 +1.91(+4.28%)
Jul 28, 2015 42.41 45.29 41.67 44.63 1,573,787 +2.46(+5.83%)
Jul 27, 2015 42.39 43.35 41.34 42.17 1,304,251 -0.65(-1.52%)
Jul 24, 2015 43.55 43.56 42.23 42.82 1,233,840 -0.75(-1.72%)
Jul 23, 2015 42.76 43.68 41.17 43.57 1,394,995 +0.73(+1.70%)
Jul 22, 2015 43.50 44.13 42.41 42.84 964,920 -0.94(-2.15%)
Jul 21, 2015 44.40 45.54 43.51 43.78 1,400,862 -0.62(-1.40%)
Jul 20, 2015 46.03 46.35 43.75 44.40 1,508,614 -1.63(-3.54%)
Jul 17, 2015 49.00 49.46 45.96 46.03 1,578,805 -3.07(-6.25%)
Jul 16, 2015 49.25 49.85 48.44 49.10 1,002,379 +0.39(+0.80%)
Jul 15, 2015 50.59 52.00 48.48 48.71 913,738 -2.24(-4.40%)
Jul 14, 2015 49.52 51.46 48.94 50.95 848,279 +0.93(+1.86%)
Jul 13, 2015 48.79 50.07 48.27 50.02 986,914 +0.65(+1.32%)
Jul 10, 2015 50.41 50.85 48.91 49.37 744,283 -0.35(-0.70%)
Jul 09, 2015 50.37 51.13 49.55 49.72 1,568,603 +0.04(+0.08%)
Jul 08, 2015 49.74 50.49 49.12 49.68 1,197,761 -0.97(-1.92%)
Jul 07, 2015 48.62 50.76 47.19 50.65 1,390,521 +1.91(+3.93%)
Jul 06, 2015 50.34 50.40 48.48 48.73 1,398,775 -2.27(-4.44%)
Jul 02, 2015 51.67 51.00 51.00 51.00 753,700 -0.36(-0.70%)
Jul 01, 2015 53.63 54.26 51.22 51.36 1,161,788 -2.28(-4.25%)
Jun 30, 2015 53.75 54.14 53.07 53.64 1,078,984 +0.92(+1.75%)
Jun 29, 2015 53.98 54.87 52.68 52.72 868,777 -2.37(-4.30%)
Jun 26, 2015 55.29 55.65 53.74 55.09 1,294,454 -0.33(-0.60%)
Jun 25, 2015 56.36 56.68 55.34 55.42 704,201 -0.88(-1.56%)
Jun 24, 2015 56.33 57.31 55.64 56.30 946,579 -0.39(-0.69%)
Jun 23, 2015 55.35 57.30 55.35 56.69 1,227,547 +1.12(+2.02%)
Jun 22, 2015 55.34 55.76 54.26 55.57 710,538 +0.83(+1.52%)
Jun 19, 2015 55.25 56.16 54.32 54.74 1,171,113 -1.34(-2.39%)
Jun 18, 2015 56.74 57.70 55.93 56.08 728,950 -0.33(-0.59%)
Jun 17, 2015 59.19 59.63 56.36 56.41 898,895 -1.54(-2.66%)
Jun 16, 2015 57.65 58.56 57.58 57.95 777,071 +0.50(+0.87%)
Jun 15, 2015 57.61 58.81 57.05 57.45 727,115 -0.91(-1.56%)
Jun 12, 2015 58.16 58.62 57.59 58.36 551,156 -0.31(-0.53%)
Jun 11, 2015 60.15 60.15 58.05 58.67 812,939 -1.44(-2.40%)
Jun 10, 2015 58.84 60.55 58.55 60.11 835,365 +2.26(+3.91%)
Jun 09, 2015 57.19 58.50 56.18 57.85 1,022,960 +1.67(+2.97%)
Jun 08, 2015 57.07 57.84 56.15 56.18 1,129,363 -1.02(-1.79%)
Jun 05, 2015 56.51 58.80 56.23 57.20 1,007,249 +0.46(+0.82%)
Jun 04, 2015 57.29 57.82 56.55 56.74 829,835 -0.92(-1.60%)
Jun 03, 2015 58.50 59.30 57.31 57.66 842,508 -1.16(-1.97%)
Jun 02, 2015 59.46 60.10 58.65 58.82 1,063,897 -0.34(-0.57%)
Jun 01, 2015 59.98 60.00 58.41 59.16 899,731 -0.48(-0.80%)
May 29, 2015 59.08 60.66 58.50 59.64 1,301,005 +0.77(+1.31%)
May 28, 2015 58.50 59.16 57.32 58.87 1,139,943 -0.02(-0.03%)
May 27, 2015 57.84 59.15 56.81 58.89 902,044 +0.95(+1.64%)
May 26, 2015 58.09 59.04 57.49 57.94 1,284,362 -0.74(-1.26%)
May 22, 2015 58.83 58.68 58.68 58.68 1,030,600 -0.69(-1.16%)
May 21, 2015 58.49 59.72 57.55 59.37 988,646 +1.87(+3.25%)
May 20, 2015 57.26 57.64 55.91 57.50 1,024,149 +0.05(+0.09%)
May 19, 2015 56.45 57.52 55.10 57.45 1,336,666 +0.47(+0.82%)
May 18, 2015 55.76 57.94 55.64 56.98 1,302,488 +1.92(+3.49%)
May 15, 2015 54.55 55.21 53.41 55.06 731,049 +0.22(+0.40%)
May 14, 2015 56.24 56.82 54.77 54.84 924,093 -0.64(-1.15%)
May 13, 2015 57.19 57.36 55.25 55.48 696,335 -1.28(-2.26%)
May 12, 2015 55.49 56.91 54.98 56.76 782,424 +1.07(+1.92%)
May 11, 2015 55.63 57.00 54.35 55.69 1,081,773 +0.09(+0.16%)
May 08, 2015 54.07 56.02 53.37 55.60 1,222,485 +2.53(+4.77%)
May 07, 2015 54.83 54.83 51.01 53.07 1,907,954 -0.81(-1.50%)
May 06, 2015 54.60 56.51 53.40 53.88 1,805,090 -1.28(-2.32%)
May 05, 2015 58.27 59.42 54.96 55.16 1,411,260 -2.30(-4.00%)
May 04, 2015 56.63 57.76 56.01 57.46 869,948 +0.77(+1.36%)
May 01, 2015 56.50 57.75 55.52 56.69 668,214 -0.05(-0.09%)
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%)
Feb 02, 2015 46.25 48.07 46.25 47.24 1,342,923 +1.30(+2.84%)
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%)
Nov 03, 2014 43.94 44.58 42.09 42.60 1,015,233 -1.12(-2.56%)
Oct 31, 2014 42.73 43.79 40.08 43.72 994,167 +1.42(+3.36%)
Oct 30, 2014 43.64 44.42 41.54 42.30 846,804 -1.92(-4.34%)
Oct 29, 2014 42.86 45.58 42.86 44.22 1,159,748 +1.85(+4.37%)
Oct 28, 2014 40.10 42.60 39.15 42.37 591,869 +2.58(+6.48%)
Oct 27, 2014 41.53 43.61 43.61 39.79 1,000,282 -3.82(-8.76%)
Oct 24, 2014 43.41 43.87 42.25 43.61 499,426 -0.06(-0.14%)
Oct 23, 2014 42.67 44.38 41.79 43.67 650,050 +1.73(+4.12%)
Oct 22, 2014 44.85 45.43 41.90 41.94 782,528 -2.91(-6.49%)
Oct 21, 2014 43.59 45.15 43.59 44.85 1,259,357 +1.75(+4.06%)
Oct 20, 2014 41.53 42.24 41.00 43.10 616,978 +1.45(+3.48%)
Oct 17, 2014 44.50 46.27 41.47 41.65 1,628,464 -1.40(-3.25%)
Oct 16, 2014 38.92 43.78 38.13 43.05 1,461,652 +3.53(+8.93%)
Oct 15, 2014 36.83 39.56 35.97 39.52 1,308,748 +1.20(+3.13%)
Oct 14, 2014 40.85 40.92 37.74 38.32 1,312,369 -1.18(-2.99%)
Oct 13, 2014 42.06 43.01 39.30 39.50 833,118 -2.73(-6.46%)
Oct 10, 2014 43.67 44.60 42.07 42.23 925,155 -1.63(-3.72%)
Oct 09, 2014 46.85 47.45 43.77 43.86 855,177 -3.54(-7.47%)
Oct 08, 2014 47.50 47.82 45.37 47.40 979,389 -0.38(-0.81%)
Oct 07, 2014 47.95 48.91 47.57 47.78 980,357 -0.58(-1.19%)
Oct 06, 2014 48.51 49.05 47.12 48.36 636,765 -0.02(-0.04%)
Oct 03, 2014 49.35 50.57 47.84 48.38 850,939 -0.66(-1.35%)
Oct 02, 2014 48.22 50.00 47.30 49.04 877,292 +0.40(+0.82%)
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.