Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 49.76 50.86 48.91 49.07 1,446,351 -0.20(-0.40%)
Feb 26, 2016 49.77 50.27 48.23 49.27 1,029,093 +0.68(+1.39%)
Feb 25, 2016 48.66 49.70 46.87 48.59 1,010,353 -0.30(-0.62%)
Feb 24, 2016 49.03 50.38 48.67 48.89 1,336,489 -1.04(-2.08%)
Feb 23, 2016 51.20 51.72 49.11 49.93 1,338,367 -1.55(-3.01%)
Feb 22, 2016 49.35 51.89 47.81 51.48 2,099,553 +3.79(+7.95%)
Feb 19, 2016 45.60 48.04 44.80 47.69 1,827,799 +1.35(+2.92%)
Feb 18, 2016 47.75 48.22 45.71 46.34 1,324,863 -0.61(-1.29%)
Feb 17, 2016 44.94 47.56 44.70 46.95 1,164,107 +2.21(+4.95%)
Feb 16, 2016 46.81 46.98 43.52 44.73 1,118,477 -1.35(-2.93%)
Feb 12, 2016 46.44 46.08 46.08 46.08 1,252,996 +0.62(+1.36%)
Feb 11, 2016 42.97 46.24 41.79 45.47 1,213,429 +0.64(+1.42%)
Feb 10, 2016 44.70 46.88 43.77 44.83 1,108,326 -0.06(-0.13%)
Feb 09, 2016 44.72 45.91 42.62 44.89 1,705,606 -0.80(-1.76%)
Feb 08, 2016 45.67 46.44 43.93 45.69 1,871,709 -1.19(-2.55%)
Feb 05, 2016 49.62 51.22 46.43 46.89 1,690,687 -3.12(-6.25%)
Feb 04, 2016 53.61 53.61 49.00 50.01 1,554,004 -3.11(-5.86%)
Feb 03, 2016 51.21 53.20 49.90 53.12 1,170,986 +2.88(+5.73%)
Feb 02, 2016 51.68 52.47 49.97 50.25 894,998 -2.85(-5.37%)
Feb 01, 2016 54.51 55.56 51.97 53.10 1,001,804 -2.59(-4.66%)
Jan 29, 2016 55.08 56.41 54.19 55.69 1,203,230 +0.93(+1.70%)
Jan 28, 2016 54.13 55.37 52.48 54.76 1,435,832 +2.97(+5.73%)
Jan 27, 2016 50.58 53.52 49.96 51.79 1,163,252 +0.82(+1.61%)
Jan 26, 2016 47.51 51.13 46.50 50.97 1,103,486 +4.22(+9.03%)
Jan 25, 2016 47.39 49.49 46.60 46.75 921,072 -2.09(-4.27%)
Jan 22, 2016 50.28 52.57 48.15 48.84 1,682,186 +0.69(+1.42%)
Jan 21, 2016 46.50 49.23 45.65 48.15 2,151,896 +1.54(+3.30%)
Jan 20, 2016 45.57 47.43 44.41 46.61 1,733,451 +0.07(+0.15%)
Jan 19, 2016 49.30 49.36 45.50 46.54 1,201,419 -2.46(-5.02%)
Jan 15, 2016 48.23 49.00 49.00 49.00 1,563,642 -1.39(-2.76%)
Jan 14, 2016 50.56 51.00 48.33 50.39 1,767,586 +0.22(+0.43%)
Jan 13, 2016 53.11 53.91 49.88 50.18 1,421,604 -2.08(-3.97%)
Jan 12, 2016 51.53 52.99 51.04 52.25 1,929,823 +1.69(+3.35%)
Jan 11, 2016 50.87 51.69 49.39 50.56 918,823 -0.49(-0.96%)
Jan 08, 2016 51.00 52.08 50.17 51.05 1,149,459 +0.10(+0.19%)
Jan 07, 2016 50.19 53.12 49.94 50.95 2,167,385 +0.00(+0.00%)
Jan 06, 2016 51.30 52.84 50.51 50.95 1,389,713 -1.71(-3.25%)
Jan 05, 2016 52.77 53.80 51.82 52.66 683,388 -0.42(-0.79%)
Jan 04, 2016 52.29 54.44 51.43 53.09 938,939 +0.81(+1.55%)
Dec 31, 2015 52.89 52.27 52.27 52.27 744,649 -0.71(-1.35%)
Dec 30, 2015 53.86 54.81 52.04 52.99 812,193 -1.66(-3.03%)
Dec 29, 2015 55.79 56.61 53.89 54.64 792,148 -0.25(-0.46%)
Dec 28, 2015 56.07 57.02 54.21 54.90 682,180 -2.31(-4.04%)
Dec 24, 2015 57.91 57.21 57.21 57.21 278,988 -0.79(-1.37%)
Dec 23, 2015 55.10 58.06 55.00 58.00 954,063 +4.08(+7.57%)
Dec 22, 2015 52.05 54.38 51.56 53.92 822,219 +1.90(+3.65%)
Dec 21, 2015 54.58 55.26 51.41 52.02 1,392,943 -2.32(-4.27%)
Dec 18, 2015 53.78 56.17 52.91 54.34 2,340,354 +0.56(+1.04%)
Dec 17, 2015 57.50 57.61 53.12 53.78 1,176,529 -3.54(-6.18%)
Dec 16, 2015 58.45 59.49 56.31 57.33 1,141,198 -1.37(-2.34%)
Dec 15, 2015 57.00 58.73 56.06 58.70 1,020,239 +2.59(+4.63%)
Dec 14, 2015 54.22 56.23 54.00 56.10 1,292,842 +1.44(+2.63%)
Dec 11, 2015 54.10 55.17 53.27 54.66 1,215,141 +0.23(+0.41%)
Dec 10, 2015 54.90 55.68 54.18 54.44 1,059,874 -0.77(-1.40%)
Dec 09, 2015 55.98 56.88 54.55 55.21 1,061,499 +0.19(+0.34%)
Dec 08, 2015 52.06 57.02 51.75 55.02 1,926,870 +2.06(+3.88%)
Dec 07, 2015 52.76 54.84 51.65 52.97 1,425,762 -1.06(-1.96%)
Dec 04, 2015 53.50 55.72 52.65 54.03 1,209,038 -0.35(-0.65%)
Dec 03, 2015 54.63 55.61 54.01 54.38 737,237 +0.01(+0.02%)
Dec 02, 2015 54.95 55.01 53.12 54.37 914,760 -1.11(-1.99%)
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.