Skip to main content

Pdc Energy Inc (NQ: PDCE )

67.83 +1.11 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.53 20.53 20.53 854,433 -0.04(-0.19%)
Dec 30, 2020 20.00 21.15 19.22 20.57 854,433 +0.37(+1.83%)
Dec 29, 2020 20.31 20.36 19.56 20.20 947,355 +0.42(+2.12%)
Dec 28, 2020 20.06 20.30 19.62 19.78 723,092 -0.21(-1.05%)
Dec 24, 2020 20.07 20.20 19.59 19.99 340,700 -0.04(-0.20%)
Dec 23, 2020 19.07 20.29 18.83 20.03 649,743 +1.31(+7.00%)
Dec 22, 2020 19.08 19.17 18.52 18.72 801,931 -0.40(-2.09%)
Dec 21, 2020 17.83 19.12 17.65 19.12 1,316,927 +0.22(+1.16%)
Dec 18, 2020 19.51 19.71 18.57 18.90 3,396,300 -0.72(-3.67%)
Dec 17, 2020 19.52 19.73 19.25 19.62 852,900 +0.25(+1.29%)
Dec 16, 2020 20.06 20.06 18.93 19.37 1,232,988 -0.24(-1.22%)
Dec 15, 2020 19.84 20.05 19.05 19.61 706,643 -0.01(-0.05%)
Dec 14, 2020 20.39 20.39 19.20 19.62 1,425,657 -0.01(-0.05%)
Dec 11, 2020 19.78 19.81 19.05 19.63 1,012,000 -0.06(-0.30%)
Dec 10, 2020 18.62 19.87 18.57 19.69 909,444 +1.28(+6.95%)
Dec 09, 2020 19.19 19.46 17.99 18.41 1,245,094 -0.43(-2.26%)
Dec 08, 2020 18.63 19.29 18.59 18.84 836,960 +0.02(+0.08%)
Dec 07, 2020 19.11 19.24 18.48 18.82 918,717 -0.65(-3.34%)
Dec 04, 2020 18.26 19.57 18.26 19.47 1,024,800 +1.73(+9.75%)
Dec 03, 2020 17.50 18.03 17.18 17.74 730,375 +0.42(+2.42%)
Dec 02, 2020 16.50 17.68 16.50 17.32 647,645 +0.63(+3.77%)
Dec 01, 2020 17.29 17.95 16.54 16.69 662,722 -0.03(-0.18%)
Nov 30, 2020 17.33 18.02 16.68 16.72 1,095,751 -1.34(-7.42%)
Nov 27, 2020 18.32 18.48 17.73 18.06 413,300 -0.39(-2.11%)
Nov 25, 2020 18.30 18.84 17.76 18.45 982,500 -0.40(-2.12%)
Nov 24, 2020 18.00 19.09 17.83 18.85 1,619,792 +1.50(+8.65%)
Nov 23, 2020 17.21 17.45 16.50 17.35 1,327,045 +1.01(+6.18%)
Nov 20, 2020 16.37 16.90 16.21 16.34 781,300 -0.46(-2.74%)
Nov 19, 2020 15.98 16.82 15.75 16.80 736,957 +0.72(+4.48%)
Nov 18, 2020 16.66 17.19 16.05 16.08 923,886 -0.32(-1.95%)
Nov 17, 2020 15.57 16.58 15.26 16.40 948,486 +0.43(+2.69%)
Nov 16, 2020 16.27 16.34 15.41 15.97 1,288,972 +0.66(+4.31%)
Nov 13, 2020 14.15 15.62 14.13 15.31 1,763,900 +1.18(+8.35%)
Nov 12, 2020 14.75 15.01 14.02 14.13 1,177,042 -0.99(-6.55%)
Nov 11, 2020 15.33 15.49 14.73 15.12 1,531,797 +0.00(+0.00%)
Nov 10, 2020 14.16 15.14 13.59 15.12 2,726,112 +1.43(+10.45%)
Nov 09, 2020 12.65 14.36 12.50 13.69 2,727,026 +2.47(+22.01%)
Nov 06, 2020 11.91 12.30 11.13 11.22 1,754,100 -0.66(-5.56%)
Nov 05, 2020 12.69 13.17 11.80 11.88 1,897,616 -0.40(-3.26%)
Nov 04, 2020 12.17 12.58 11.85 12.28 1,079,368 +0.02(+0.16%)
Nov 03, 2020 12.72 12.83 12.14 12.26 1,061,074 -0.07(-0.57%)
Nov 02, 2020 12.24 12.48 11.64 12.33 1,398,271 +0.41(+3.44%)
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.