Skip to main content

Pdc Energy Inc (NQ: PDCE )

77.99 +6.24 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.74 74.22 73.08 73.94 672,711 +0.40(+0.54%)
Jan 30, 2017 75.74 75.97 73.01 73.54 712,033 -2.79(-3.66%)
Jan 27, 2017 76.81 77.95 76.17 76.33 450,474 -1.01(-1.31%)
Jan 26, 2017 78.44 78.61 77.26 77.34 673,230 -0.13(-0.17%)
Jan 25, 2017 76.74 77.97 76.74 77.47 716,048 +0.49(+0.64%)
Jan 24, 2017 76.07 77.26 75.72 76.98 636,151 +1.31(+1.73%)
Jan 23, 2017 74.72 76.21 74.53 75.67 620,285 -0.05(-0.07%)
Jan 20, 2017 75.50 76.33 75.00 75.72 642,144 +1.12(+1.50%)
Jan 19, 2017 74.09 74.83 72.53 74.60 577,988 +0.70(+0.95%)
Jan 18, 2017 74.16 74.59 73.27 73.90 761,927 -0.67(-0.90%)
Jan 17, 2017 73.93 75.45 73.52 74.57 581,209 +1.12(+1.52%)
Jan 13, 2017 73.45 73.45 73.45 0 -0.92(-1.24%)
Jan 12, 2017 75.98 76.54 74.12 74.37 534,101 -0.76(-1.01%)
Jan 11, 2017 76.03 76.76 74.68 75.13 739,112 -0.52(-0.69%)
Jan 10, 2017 75.81 77.47 75.18 75.65 1,230,252 -0.43(-0.57%)
Jan 09, 2017 76.50 77.48 75.85 76.08 1,007,512 -0.95(-1.23%)
Jan 06, 2017 77.13 77.46 75.77 77.03 632,222 +0.61(+0.80%)
Jan 05, 2017 75.66 76.85 75.63 76.42 725,868 +0.90(+1.19%)
Jan 04, 2017 74.29 75.98 74.29 75.52 671,663 +1.21(+1.63%)
Jan 03, 2017 73.53 75.22 72.47 74.31 797,708 +1.73(+2.38%)
Dec 30, 2016 72.58 72.58 72.58 0 -1.12(-1.52%)
Dec 29, 2016 74.10 74.62 73.42 73.70 404,248 -0.52(-0.70%)
Dec 28, 2016 75.17 75.79 73.58 74.22 469,831 -0.74(-0.99%)
Dec 27, 2016 74.36 75.09 73.78 74.96 652,209 +0.94(+1.27%)
Dec 23, 2016 74.02 74.02 74.02 0 -1.07(-1.42%)
Dec 22, 2016 74.31 75.31 74.03 75.09 617,212 +0.41(+0.55%)
Dec 21, 2016 76.95 77.61 74.64 74.68 864,211 -1.95(-2.54%)
Dec 20, 2016 78.83 78.95 75.99 76.63 858,738 -1.36(-1.74%)
Dec 19, 2016 78.69 79.67 77.68 77.99 629,734 -0.90(-1.14%)
Dec 16, 2016 79.95 80.82 78.73 78.89 1,373,079 -0.75(-0.94%)
Dec 15, 2016 77.66 80.10 77.24 79.64 861,779 +1.07(+1.36%)
Dec 14, 2016 80.93 81.87 78.30 78.57 1,095,158 -3.44(-4.19%)
Dec 13, 2016 81.27 83.05 79.46 82.01 861,745 +1.59(+1.98%)
Dec 12, 2016 83.53 84.88 80.25 80.42 1,492,336 +0.89(+1.12%)
Dec 09, 2016 79.73 80.28 79.04 79.53 486,117 +0.22(+0.28%)
Dec 08, 2016 78.92 79.98 77.00 79.31 667,845 +0.94(+1.20%)
Dec 07, 2016 78.71 79.31 77.14 78.37 1,085,949 -0.28(-0.36%)
Dec 06, 2016 76.62 79.14 75.18 78.65 1,230,769 +2.20(+2.88%)
Dec 05, 2016 74.56 77.28 74.24 76.45 1,493,589 +2.60(+3.52%)
Dec 02, 2016 72.94 75.59 72.82 73.85 1,335,572 +0.46(+0.63%)
Dec 01, 2016 76.21 76.38 72.44 73.39 1,631,578 -1.06(-1.42%)
Nov 30, 2016 68.64 74.66 68.13 74.45 2,522,133 +10.08(+15.66%)
Nov 29, 2016 65.38 66.24 64.00 64.37 1,203,657 -1.76(-2.66%)
Nov 28, 2016 69.09 69.69 65.83 66.13 724,351 -2.56(-3.73%)
Nov 25, 2016 69.67 69.90 68.52 68.69 362,548 -1.56(-2.22%)
Nov 23, 2016 70.25 70.25 70.25 0 +0.84(+1.21%)
Nov 22, 2016 69.07 69.68 68.17 69.41 760,778 +0.33(+0.48%)
Nov 21, 2016 66.52 69.11 65.61 69.08 834,762 +3.55(+5.42%)
Nov 18, 2016 66.26 67.46 65.41 65.53 856,166 -0.41(-0.62%)
Nov 17, 2016 66.44 67.97 65.31 65.94 1,150,477 +0.09(+0.14%)
Nov 16, 2016 65.06 66.10 64.42 65.85 592,496 +0.49(+0.75%)
Nov 15, 2016 64.06 66.47 64.06 65.36 876,761 +2.30(+3.65%)
Nov 14, 2016 63.34 63.55 61.26 63.06 777,237 -0.24(-0.38%)
Nov 11, 2016 64.71 65.00 62.19 63.30 920,485 -1.75(-2.69%)
Nov 10, 2016 65.09 66.05 64.61 65.05 885,253 -0.27(-0.41%)
Nov 09, 2016 62.74 65.85 62.01 65.32 1,068,633 +3.22(+5.19%)
Nov 08, 2016 61.95 62.71 61.16 62.10 1,061,613 -0.34(-0.54%)
Nov 07, 2016 63.17 63.57 61.37 62.44 1,099,818 +0.31(+0.50%)
Nov 04, 2016 62.46 63.37 60.75 62.13 1,357,547 -0.96(-1.52%)
Nov 03, 2016 63.95 63.95 60.07 63.09 1,941,978 +1.53(+2.49%)
Nov 02, 2016 60.63 62.57 59.82 61.56 2,211,502 +0.05(+0.08%)
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.