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 (%)
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%)
Aug 01, 2017 47.01 47.67 46.62 46.99 579,481 -0.17(-0.36%)
Jul 31, 2017 47.58 48.31 46.79 47.16 887,312 -0.35(-0.74%)
Jul 28, 2017 47.78 48.73 47.31 47.51 745,228 -0.41(-0.86%)
Jul 27, 2017 47.47 48.91 47.14 47.92 1,041,330 +0.52(+1.10%)
Jul 26, 2017 47.18 49.22 47.18 47.40 1,041,412 +0.05(+0.11%)
Jul 25, 2017 45.59 48.03 45.59 47.35 1,414,181 +2.49(+5.55%)
Jul 24, 2017 44.32 44.93 43.65 44.86 967,045 +0.86(+1.95%)
Jul 21, 2017 45.99 46.01 43.49 44.00 959,557 -1.46(-3.21%)
Jul 20, 2017 46.74 45.22 45.46 888,257 -0.42(-0.92%)
Jul 19, 2017 43.68 46.30 43.54 45.88 1,447,862 +2.06(+4.70%)
Jul 18, 2017 44.68 45.06 43.42 43.82 972,292 -0.40(-0.90%)
Jul 17, 2017 44.03 44.44 43.69 44.22 1,162,176 +0.18(+0.41%)
Jul 14, 2017 44.81 45.22 43.77 44.04 786,473 -0.74(-1.65%)
Jul 13, 2017 44.05 45.25 43.94 44.78 1,021,843 +0.67(+1.52%)
Jul 12, 2017 44.23 45.64 43.78 44.11 1,546,445 +0.68(+1.57%)
Jul 11, 2017 43.00 44.24 42.49 43.43 1,193,041 +0.47(+1.09%)
Jul 10, 2017 41.93 43.54 41.66 42.96 1,177,173 +0.72(+1.70%)
Jul 07, 2017 41.15 42.37 40.36 42.24 1,311,978 +0.84(+2.03%)
Jul 06, 2017 42.82 43.59 41.25 41.40 1,112,587 -1.08(-2.54%)
Jul 05, 2017 43.97 43.97 42.03 42.48 1,233,856 -1.93(-4.35%)
Jul 03, 2017 43.43 44.54 43.42 44.41 438,011 +1.30(+3.02%)
Jun 30, 2017 42.77 44.05 42.50 43.11 1,988,209 +0.74(+1.75%)
Jun 29, 2017 40.77 42.93 40.39 42.37 1,990,290 +1.98(+4.90%)
Jun 28, 2017 41.00 41.52 40.12 40.39 2,414,745 -0.73(-1.78%)
Jun 27, 2017 43.04 43.12 41.11 41.12 1,694,440 -1.76(-4.10%)
Jun 26, 2017 44.91 45.53 42.81 42.88 1,420,987 -1.84(-4.11%)
Jun 23, 2017 44.75 44.72 2,870,183 +2.21(+5.20%)
Jun 22, 2017 43.63 43.85 42.44 42.51 1,129,158 -0.50(-1.16%)
Jun 21, 2017 45.54 46.59 42.88 43.01 1,485,023 -2.99(-6.50%)
Jun 20, 2017 45.08 46.33 44.32 46.00 851,224 +0.02(+0.04%)
Jun 19, 2017 45.62 46.27 45.29 45.98 764,458 +0.46(+1.01%)
Jun 16, 2017 44.78 45.57 44.50 45.52 2,065,784 +0.74(+1.65%)
Jun 15, 2017 46.32 46.98 44.23 44.78 1,066,889 -1.81(-3.88%)
Jun 14, 2017 48.66 48.76 46.45 46.59 1,364,684 -2.42(-4.94%)
Jun 13, 2017 47.85 49.04 47.57 49.01 953,094 +1.22(+2.55%)
Jun 12, 2017 47.43 48.80 46.55 47.79 1,354,886 +0.69(+1.46%)
Jun 09, 2017 44.45 47.15 44.43 47.10 1,848,672 +2.83(+6.39%)
Jun 08, 2017 44.49 45.16 44.01 44.27 2,196,123 -0.39(-0.87%)
Jun 07, 2017 47.52 48.01 44.55 44.66 1,326,891 -3.15(-6.59%)
Jun 06, 2017 47.13 48.04 46.22 47.81 1,169,687 +0.36(+0.76%)
Jun 05, 2017 48.37 48.62 47.38 47.45 958,393 -1.06(-2.19%)
Jun 02, 2017 48.47 48.91 46.86 48.51 1,336,581 -1.67(-3.33%)
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.