Skip to main content

Pdc Energy Inc (NQ: PDCE )

63.75 -1.79 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.76 12.03 11.45 11.92 1,350,200 +0.15(+1.27%)
Oct 29, 2020 10.80 11.84 10.61 11.77 1,466,028 +0.50(+4.44%)
Oct 28, 2020 11.88 12.07 11.25 11.27 1,177,102 -0.97(-7.92%)
Oct 27, 2020 12.24 12.48 12.04 12.24 901,283 -0.07(-0.57%)
Oct 26, 2020 12.91 12.91 11.93 12.31 1,106,537 -0.85(-6.46%)
Oct 23, 2020 13.54 13.64 13.09 13.16 639,300 -0.28(-2.08%)
Oct 22, 2020 12.82 13.44 12.72 13.44 1,222,702 +0.73(+5.74%)
Oct 21, 2020 12.58 12.81 12.35 12.71 1,249,334 -0.05(-0.39%)
Oct 20, 2020 13.03 13.27 12.31 12.76 1,497,152 -0.14(-1.09%)
Oct 19, 2020 12.95 13.43 12.67 12.90 1,173,127 +0.13(+1.02%)
Oct 16, 2020 12.57 13.01 12.43 12.77 1,245,200 +0.08(+0.63%)
Oct 15, 2020 12.31 12.91 12.11 12.69 1,284,292 +0.11(+0.87%)
Oct 14, 2020 12.45 13.04 12.41 12.58 1,038,713 +0.19(+1.53%)
Oct 13, 2020 12.59 12.82 12.32 12.39 752,267 -0.22(-1.74%)
Oct 12, 2020 12.49 12.73 12.02 12.61 840,504 +0.11(+0.88%)
Oct 09, 2020 13.08 13.18 12.49 12.50 1,303,900 -0.40(-3.10%)
Oct 08, 2020 12.54 13.06 12.27 12.90 1,511,855 +0.50(+4.03%)
Oct 07, 2020 12.27 12.64 11.99 12.40 992,379 +0.22(+1.81%)
Oct 06, 2020 12.70 13.21 12.11 12.18 1,554,236 -0.25(-2.01%)
Oct 05, 2020 12.00 12.46 11.87 12.43 938,786 +0.73(+6.24%)
Oct 02, 2020 11.03 11.84 10.86 11.70 1,189,000 +0.19(+1.65%)
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.