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 (%)
May 31, 2019 29.67 30.75 29.31 30.52 975,500 -0.01(-0.03%)
May 30, 2019 30.55 31.65 30.43 30.53 1,533,285 -0.02(-0.07%)
May 29, 2019 31.68 31.84 29.91 30.55 2,833,989 -1.81(-5.59%)
May 28, 2019 32.06 32.48 31.81 32.36 786,146 +0.57(+1.79%)
May 24, 2019 32.55 32.88 31.62 31.79 650,500 -0.28(-0.87%)
May 23, 2019 34.17 34.17 31.64 32.07 1,117,241 -3.02(-8.61%)
May 22, 2019 35.72 36.05 34.86 35.09 640,271 -1.19(-3.28%)
May 21, 2019 35.97 36.36 35.84 36.28 715,325 +0.59(+1.65%)
May 20, 2019 36.68 37.02 35.52 35.69 559,643 -0.98(-2.67%)
May 17, 2019 36.77 37.38 36.35 36.67 815,700 -0.54(-1.45%)
May 16, 2019 37.95 38.25 36.87 37.21 673,057 -0.61(-1.61%)
May 15, 2019 37.30 38.18 36.92 37.82 644,152 -0.16(-0.42%)
May 14, 2019 37.45 38.61 37.27 37.98 881,418 +1.21(+3.29%)
May 13, 2019 37.32 38.00 36.69 36.77 935,331 -0.82(-2.18%)
May 10, 2019 36.82 37.88 36.35 37.59 1,361,400 +0.68(+1.84%)
May 09, 2019 36.61 37.31 36.00 36.91 1,022,747 -0.05(-0.14%)
May 08, 2019 37.09 37.59 36.81 36.96 1,589,646 -0.34(-0.91%)
May 07, 2019 37.46 37.94 36.96 37.30 738,143 -0.92(-2.41%)
May 06, 2019 38.19 38.62 37.52 38.22 990,940 -0.57(-1.47%)
May 03, 2019 38.24 38.90 37.86 38.79 1,083,200 +0.70(+1.84%)
May 02, 2019 39.96 40.71 37.47 38.09 2,277,697 -3.60(-8.64%)
May 01, 2019 43.63 43.74 41.67 41.69 1,466,801 -1.80(-4.14%)
Apr 30, 2019 44.01 44.21 43.19 43.49 923,759 -0.18(-0.41%)
Apr 29, 2019 44.27 45.03 43.56 43.67 866,829 -0.92(-2.06%)
Apr 26, 2019 45.32 45.49 44.05 44.59 585,900 -1.29(-2.81%)
Apr 25, 2019 45.98 46.89 45.26 45.88 674,760 -0.07(-0.15%)
Apr 24, 2019 46.88 46.89 45.68 45.95 717,679 -0.65(-1.39%)
Apr 23, 2019 46.75 47.29 45.58 46.60 881,633 -0.06(-0.13%)
Apr 22, 2019 45.15 46.74 44.56 46.66 1,077,071 +2.41(+5.45%)
Apr 18, 2019 44.53 44.69 43.91 44.25 503,500 +0.01(+0.02%)
Apr 17, 2019 45.24 45.34 43.84 44.24 984,637 -0.61(-1.36%)
Apr 16, 2019 43.90 45.00 43.53 44.85 980,975 +1.30(+2.99%)
Apr 15, 2019 44.01 44.51 43.45 43.55 943,264 -0.69(-1.56%)
Apr 12, 2019 44.75 45.83 43.99 44.24 1,024,000 +0.84(+1.94%)
Apr 11, 2019 43.94 44.49 43.03 43.40 498,067 -0.78(-1.77%)
Apr 10, 2019 43.83 44.44 43.57 44.18 520,952 +0.64(+1.47%)
Apr 09, 2019 43.85 44.86 43.15 43.54 970,549 -0.33(-0.75%)
Apr 08, 2019 43.46 43.98 42.87 43.87 933,789 +0.72(+1.67%)
Apr 05, 2019 43.03 43.90 42.69 43.15 1,161,800 +0.33(+0.77%)
Apr 04, 2019 41.14 43.60 40.67 42.82 1,337,161 +1.81(+4.41%)
Apr 03, 2019 41.25 41.54 39.99 41.01 1,129,281 -0.08(-0.19%)
Apr 02, 2019 41.64 41.73 40.85 41.09 676,219 -0.54(-1.30%)
Apr 01, 2019 41.20 41.98 41.02 41.63 984,325 +0.95(+2.34%)
Mar 29, 2019 42.00 42.28 40.63 40.68 1,455,200 -0.86(-2.07%)
Mar 28, 2019 41.67 42.47 40.98 41.54 863,651 -0.51(-1.21%)
Mar 27, 2019 42.45 42.98 41.41 42.05 1,240,314 -0.60(-1.41%)
Mar 26, 2019 42.98 43.53 42.30 42.65 535,273 +0.36(+0.85%)
Mar 25, 2019 42.30 42.76 41.62 42.29 769,273 -0.28(-0.66%)
Mar 22, 2019 44.39 44.49 42.20 42.57 1,073,600 -2.40(-5.34%)
Mar 21, 2019 44.44 45.34 44.20 44.97 1,135,746 +0.47(+1.06%)
Mar 20, 2019 42.66 45.43 42.16 44.50 1,003,125 +1.79(+4.19%)
Mar 19, 2019 42.82 43.44 42.36 42.71 1,309,371 +0.09(+0.21%)
Mar 18, 2019 40.72 43.05 40.61 42.62 1,410,734 +2.24(+5.55%)
Mar 15, 2019 40.55 41.15 40.24 40.38 1,638,600 -0.17(-0.42%)
Mar 14, 2019 40.40 40.89 39.96 40.55 946,825 +0.15(+0.37%)
Mar 13, 2019 39.45 41.20 39.45 40.40 1,341,802 +1.48(+3.80%)
Mar 12, 2019 38.97 39.42 38.55 38.92 936,856 +0.15(+0.39%)
Mar 11, 2019 37.61 38.78 37.10 38.77 803,979 +1.69(+4.56%)
Mar 08, 2019 37.33 37.53 36.24 37.08 1,019,200 -1.04(-2.73%)
Mar 07, 2019 38.10 38.54 37.32 38.12 965,175 +0.30(+0.79%)
Mar 06, 2019 39.03 39.03 37.69 37.82 901,371 -1.34(-3.42%)
Mar 05, 2019 39.59 39.66 38.34 39.16 611,964 -0.07(-0.18%)
Mar 04, 2019 39.18 39.50 38.31 39.23 944,733 +0.22(+0.56%)
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.