Skip to main content

Pdc Energy Inc (NQ: PDCE )

70.81 +3.09 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.23 49.69 48.00 48.96 917,000 +0.22(+0.45%)
Sep 27, 2018 48.67 49.62 48.24 48.74 1,613,164 +0.69(+1.44%)
Sep 26, 2018 48.18 49.08 47.48 48.05 1,129,900 -0.49(-1.01%)
Sep 25, 2018 50.05 50.05 48.51 48.54 665,111 -0.99(-2.00%)
Sep 24, 2018 49.69 51.08 48.59 49.53 1,046,034 +0.67(+1.37%)
Sep 21, 2018 48.47 49.00 47.95 48.86 1,150,200 +0.41(+0.85%)
Sep 20, 2018 48.53 49.16 47.64 48.45 793,638 +0.30(+0.62%)
Sep 19, 2018 47.50 49.20 47.19 48.15 1,227,084 +0.44(+0.92%)
Sep 18, 2018 48.64 48.70 46.96 47.71 816,678 -0.05(-0.10%)
Sep 17, 2018 48.01 48.93 47.65 47.76 663,293 -0.29(-0.60%)
Sep 14, 2018 47.68 48.66 47.50 48.05 819,300 +0.15(+0.31%)
Sep 13, 2018 47.00 48.10 46.56 47.90 966,588 +0.90(+1.91%)
Sep 12, 2018 49.26 49.48 46.15 47.00 2,090,908 -1.92(-3.92%)
Sep 11, 2018 48.40 49.33 48.09 48.92 643,127 +0.34(+0.70%)
Sep 10, 2018 49.95 50.23 48.30 48.58 826,340 -1.13(-2.27%)
Sep 07, 2018 50.79 50.79 49.13 49.71 719,700 -1.46(-2.85%)
Sep 06, 2018 52.68 52.68 50.48 51.17 806,724 -1.46(-2.77%)
Sep 05, 2018 52.61 52.71 51.74 52.63 533,672 -0.38(-0.72%)
Sep 04, 2018 52.71 53.83 51.88 53.01 774,763 +0.32(+0.61%)
Aug 31, 2018 52.69 52.69 52.69 0 -0.16(-0.30%)
Aug 30, 2018 56.41 56.73 51.33 52.85 2,381,560 -1.93(-3.52%)
Aug 29, 2018 54.97 57.41 54.32 54.78 1,747,336 -0.19(-0.35%)
Aug 28, 2018 53.75 55.05 53.60 54.97 794,632 +1.20(+2.23%)
Aug 27, 2018 54.60 54.60 53.21 53.77 692,701 -0.44(-0.81%)
Aug 24, 2018 55.58 55.93 53.99 54.21 507,900 -0.78(-1.42%)
Aug 23, 2018 54.83 55.71 54.41 54.99 644,420 -0.23(-0.42%)
Aug 22, 2018 53.29 55.25 52.91 55.22 1,194,829 +2.60(+4.94%)
Aug 21, 2018 51.91 52.74 51.68 52.62 744,720 +1.45(+2.83%)
Aug 20, 2018 51.37 51.92 50.95 51.17 607,940 -0.38(-0.74%)
Aug 17, 2018 50.66 52.00 50.66 51.55 840,300 +1.00(+1.98%)
Aug 16, 2018 50.24 51.17 49.40 50.55 1,172,812 +0.68(+1.36%)
Aug 15, 2018 52.36 52.70 49.47 49.87 1,349,729 -3.20(-6.03%)
Aug 14, 2018 54.59 55.18 51.99 53.07 1,182,760 -1.02(-1.89%)
Aug 13, 2018 54.62 55.35 53.95 54.09 899,673 -0.95(-1.73%)
Aug 10, 2018 55.04 57.53 51.43 55.04 940,300 -0.21(-0.38%)
Aug 09, 2018 48.96 55.79 48.96 55.25 1,876,365 +0.21(+0.38%)
Aug 08, 2018 53.84 55.13 53.57 55.04 1,430,677 +0.34(+0.62%)
Aug 07, 2018 60.95 61.53 54.07 54.70 2,519,178 -6.82(-11.09%)
Aug 06, 2018 63.14 63.96 61.23 61.52 1,056,355 -1.62(-2.57%)
Aug 03, 2018 64.07 64.66 61.74 63.14 635,000 -0.95(-1.48%)
Aug 02, 2018 61.95 64.60 61.32 64.09 503,326 +1.95(+3.14%)
Aug 01, 2018 62.57 63.20 60.71 62.14 829,104 -0.84(-1.33%)
Jul 31, 2018 63.51 63.71 61.88 62.98 674,672 -0.17(-0.27%)
Jul 30, 2018 62.37 63.36 62.26 63.15 532,755 +1.32(+2.13%)
Jul 27, 2018 63.26 63.69 61.36 61.83 594,800 -1.71(-2.69%)
Jul 26, 2018 62.16 63.75 61.89 63.54 760,415 +1.34(+2.15%)
Jul 25, 2018 60.22 62.63 59.49 62.20 992,897 +1.97(+3.27%)
Jul 24, 2018 61.25 61.86 60.04 60.23 874,568 -0.72(-1.18%)
Jul 23, 2018 61.25 62.35 60.82 60.95 543,743 -0.11(-0.18%)
Jul 20, 2018 61.01 61.56 60.53 61.06 381,456 +0.29(+0.48%)
Jul 19, 2018 60.67 61.46 60.57 60.77 713,220 -0.22(-0.36%)
Jul 18, 2018 59.31 61.07 58.29 60.99 719,368 +1.28(+2.14%)
Jul 17, 2018 58.96 60.35 58.37 59.71 687,984 +0.50(+0.84%)
Jul 16, 2018 61.39 62.00 58.08 59.21 803,166 -2.72(-4.39%)
Jul 13, 2018 62.72 63.52 61.60 61.93 780,912 -0.90(-1.43%)
Jul 12, 2018 62.23 63.01 60.84 62.83 736,745 +1.14(+1.85%)
Jul 11, 2018 62.21 63.67 60.42 61.69 731,124 -1.29(-2.05%)
Jul 10, 2018 64.63 65.34 62.67 62.98 983,647 -1.40(-2.17%)
Jul 09, 2018 62.65 64.42 62.34 64.38 1,102,278 +2.30(+3.70%)
Jul 06, 2018 59.76 62.14 59.76 62.08 657,607 +1.77(+2.93%)
Jul 05, 2018 61.91 59.45 60.31 681,339 -0.22(-0.36%)
Jul 03, 2018 60.53 60.53 60.53 0 +1.70(+2.89%)
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.