Pdc Energy Inc (NQ: PDCE )

54.01 USD -2.03 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.85 51.28 49.21 50.93 909,639 +1.13(+2.27%)
Oct 30, 2017 48.38 50.04 47.97 49.80 723,958 +1.57(+3.26%)
Oct 27, 2017 46.01 48.44 45.78 48.23 927,863 +1.98(+4.28%)
Oct 26, 2017 45.83 46.42 45.24 46.25 1,023,613 +0.34(+0.74%)
Oct 25, 2017 45.95 46.24 45.38 45.91 767,878 -0.01(-0.02%)
Oct 24, 2017 45.61 46.36 45.27 45.92 796,669 +0.53(+1.17%)
Oct 23, 2017 47.21 47.51 45.37 45.39 1,054,176 -1.72(-3.65%)
Oct 20, 2017 47.59 47.59 46.52 47.11 840,797 -0.15(-0.32%)
Oct 19, 2017 48.06 48.75 47.07 47.26 1,179,027 -1.28(-2.64%)
Oct 18, 2017 49.93 50.03 48.40 48.54 924,957 -0.84(-1.70%)
Oct 17, 2017 48.89 49.52 48.21 49.38 634,960 +0.33(+0.67%)
Oct 16, 2017 49.64 50.01 48.70 49.05 679,779 -0.16(-0.33%)
Oct 13, 2017 49.98 50.81 49.16 49.21 890,700 +0.49(+1.01%)
Oct 12, 2017 47.92 48.90 47.43 48.72 788,212 +0.14(+0.29%)
Oct 11, 2017 48.77 49.10 47.93 48.58 922,892 +0.11(+0.23%)
Oct 10, 2017 48.63 49.47 48.25 48.47 776,328 +0.43(+0.90%)
Oct 09, 2017 47.88 48.16 47.53 48.04 371,899 +0.50(+1.05%)
Oct 06, 2017 47.84 48.66 47.41 47.54 839,651 -1.45(-2.96%)
Oct 05, 2017 48.52 49.07 48.35 48.99 887,963 +0.87(+1.81%)
Oct 04, 2017 49.38 49.50 47.65 48.12 1,217,262 -1.09(-2.21%)
Oct 03, 2017 49.44 49.65 47.86 49.21 723,614 -0.22(-0.45%)
Oct 02, 2017 48.44 50.00 47.66 49.43 804,325 +0.40(+0.82%)
Sep 29, 2017 49.16 49.51 48.05 49.03 904,329 +0.01(+0.02%)
Sep 28, 2017 50.14 50.51 48.13 49.02 940,696 -1.07(-2.14%)
Sep 27, 2017 50.28 49.28 50.09 1,455,971 +0.30(+0.60%)
Sep 26, 2017 48.91 49.95 48.55 49.79 1,158,940 +0.78(+1.59%)
Sep 25, 2017 47.26 49.05 47.26 49.01 1,174,268 +2.49(+5.35%)
Sep 22, 2017 46.12 46.97 45.80 46.52 867,794 +0.20(+0.43%)
Sep 21, 2017 45.10 46.65 44.61 46.32 832,554 +1.24(+2.75%)
Sep 20, 2017 44.23 45.88 44.05 45.08 940,758 +1.06(+2.41%)
Sep 19, 2017 44.50 44.78 43.57 44.02 574,782 -0.30(-0.68%)
Sep 18, 2017 43.66 44.62 43.50 44.32 693,970 +0.52(+1.19%)
Sep 15, 2017 43.73 43.81 41.86 43.80 2,847,190 +0.21(+0.48%)
Sep 14, 2017 43.67 44.61 42.99 43.59 903,111 +0.42(+0.97%)
Sep 13, 2017 41.85 43.48 41.59 43.17 965,915 +1.61(+3.87%)
Sep 12, 2017 40.66 42.18 40.58 41.56 746,910 +0.95(+2.34%)
Sep 11, 2017 40.02 40.89 40.02 40.61 735,252 +0.74(+1.86%)
Sep 08, 2017 40.70 40.83 39.19 39.87 899,123 -1.08(-2.64%)
Sep 07, 2017 41.09 41.13 39.79 40.95 869,458 -0.45(-1.09%)
Sep 06, 2017 40.34 41.95 40.29 41.40 930,901 +1.71(+4.31%)
Sep 05, 2017 39.99 40.99 39.39 39.69 715,851 +0.11(+0.28%)
Sep 01, 2017 39.30 39.92 38.74 39.58 631,996 +0.25(+0.64%)
Aug 31, 2017 38.77 39.58 38.50 39.33 754,127 +1.03(+2.69%)
Aug 30, 2017 38.01 38.59 37.17 38.30 737,232 +0.17(+0.45%)
Aug 29, 2017 38.09 38.62 37.15 38.13 572,067 -0.23(-0.60%)
Aug 28, 2017 38.68 38.99 37.48 38.36 834,792 -0.33(-0.85%)
Aug 25, 2017 38.60 38.99 38.25 38.69 503,949 +0.28(+0.73%)
Aug 24, 2017 38.20 38.52 37.87 38.41 556,284 -0.04(-0.10%)
Aug 23, 2017 37.64 38.98 37.44 38.45 692,913 +0.68(+1.80%)
Aug 22, 2017 38.47 38.99 37.50 37.77 1,052,254 -0.21(-0.55%)
Aug 21, 2017 37.74 38.20 37.40 37.98 786,164 -0.06(-0.16%)
Aug 18, 2017 37.02 38.19 36.74 38.04 1,003,744 +0.84(+2.26%)
Aug 17, 2017 38.55 39.25 37.15 37.20 1,228,822 -1.66(-4.27%)
Aug 16, 2017 39.95 40.10 38.60 38.86 903,850 -0.86(-2.17%)
Aug 15, 2017 39.39 39.83 38.98 39.72 749,703 +0.08(+0.20%)
Aug 14, 2017 40.64 41.02 39.47 39.64 955,996 -1.08(-2.65%)
Aug 11, 2017 40.67 41.56 40.40 40.72 1,356,489 +0.35(+0.87%)
Aug 10, 2017 40.63 41.38 40.16 40.37 1,754,605 +0.16(+0.40%)
Aug 09, 2017 40.48 41.53 39.97 40.21 2,834,535 +0.51(+1.28%)
Aug 08, 2017 38.92 41.68 38.54 39.70 4,253,564 -5.37(-11.91%)
Aug 07, 2017 45.99 46.10 44.44 45.07 2,092,617 -1.19(-2.57%)
Aug 04, 2017 43.44 46.31 43.44 46.26 1,110,394 +2.87(+6.61%)
Aug 03, 2017 45.89 45.96 43.20 43.39 1,101,041 -2.23(-4.89%)
Aug 02, 2017 46.82 46.82 44.86 45.62 953,182 -1.37(-2.92%)
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.