Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.24 65.01 56.90 63.68 2,801,592 +7.51(+13.37%)
Feb 25, 2022 55.49 56.28 54.02 56.17 1,120,617 +0.80(+1.44%)
Feb 24, 2022 55.67 56.16 53.49 55.37 1,515,067 +1.12(+2.06%)
Feb 23, 2022 52.68 54.53 52.50 54.25 1,155,197 +1.96(+3.76%)
Feb 22, 2022 56.32 56.96 51.72 52.29 1,194,016 -2.52(-4.59%)
Feb 18, 2022 54.81 0 -1.68(-2.97%)
Feb 17, 2022 57.41 58.28 56.17 56.48 1,346,303 -0.81(-1.41%)
Feb 16, 2022 58.51 59.92 56.98 57.29 1,569,620 -0.66(-1.14%)
Feb 15, 2022 56.45 58.30 55.49 57.96 1,582,708 +0.38(+0.67%)
Feb 14, 2022 58.19 58.19 55.22 57.57 22,366,102 -0.14(-0.24%)
Feb 11, 2022 56.45 58.72 54.93 57.71 6,245,156 -2.03(-3.40%)
Feb 10, 2022 58.48 61.49 58.40 59.74 942,189 +0.85(+1.44%)
Feb 09, 2022 56.64 58.90 56.48 58.89 764,359 +2.60(+4.61%)
Feb 08, 2022 58.80 58.83 55.46 56.30 1,108,469 -3.00(-5.06%)
Feb 07, 2022 60.01 60.21 58.26 59.30 985,627 -1.34(-2.21%)
Feb 04, 2022 61.26 62.59 60.00 60.64 891,973 +0.38(+0.64%)
Feb 03, 2022 59.70 60.79 58.89 60.25 708,155 -0.53(-0.88%)
Feb 02, 2022 61.70 62.18 59.11 60.79 958,681 -0.92(-1.49%)
Feb 01, 2022 58.07 61.81 56.94 61.71 931,030 +3.12(+5.32%)
Jan 28, 2022 57.86 59.90 57.15 58.59 1,402,966 +0.53(+0.92%)
Jan 27, 2022 58.15 59.91 56.94 58.05 1,483,177 +1.13(+1.98%)
Jan 26, 2022 57.89 60.05 56.08 56.93 1,919,411 +0.53(+0.94%)
Jan 25, 2022 54.76 57.82 53.30 56.40 1,279,973 +1.14(+2.05%)
Jan 24, 2022 51.24 55.52 50.51 55.26 1,339,447 +1.95(+3.67%)
Jan 21, 2022 54.17 55.54 53.14 53.31 1,855,771 -2.00(-3.62%)
Jan 20, 2022 53.73 57.20 53.23 55.31 1,318,828 +1.14(+2.11%)
Jan 19, 2022 54.86 55.03 52.78 54.17 812,927 +0.32(+0.59%)
Jan 18, 2022 56.89 57.73 53.33 53.85 896,726 -1.90(-3.40%)
Jan 14, 2022 55.74 0 +1.37(+2.52%)
Jan 13, 2022 54.22 55.69 53.83 54.37 731,527 -0.14(-0.25%)
Jan 12, 2022 55.69 56.67 54.46 54.51 758,937 -0.28(-0.50%)
Jan 11, 2022 52.39 55.61 51.68 54.79 860,826 +2.98(+5.75%)
Jan 10, 2022 52.05 52.38 50.34 51.81 753,634 -0.32(-0.61%)
Jan 07, 2022 53.58 54.09 52.09 52.12 705,830 -1.14(-2.15%)
Jan 06, 2022 54.21 54.96 53.17 53.27 914,455 +0.83(+1.58%)
Jan 05, 2022 55.68 56.34 52.18 52.44 811,114 -2.24(-4.10%)
Jan 04, 2022 52.21 55.31 52.04 54.68 975,860 +3.26(+6.33%)
Jan 03, 2022 48.12 51.48 47.89 51.42 1,044,321 +3.28(+6.81%)
Dec 31, 2021 47.94 48.98 47.65 48.14 528,084 -0.25(-0.51%)
Dec 30, 2021 49.62 50.31 48.25 48.39 370,767 -1.28(-2.58%)
Dec 29, 2021 49.67 50.47 49.04 49.67 389,387 -0.08(-0.16%)
Dec 28, 2021 50.55 51.10 49.38 49.75 462,969 -0.47(-0.94%)
Dec 27, 2021 48.30 50.33 47.22 50.23 527,824 +2.25(+4.69%)
Dec 23, 2021 48.49 48.78 47.98 47.98 815,775 -0.35(-0.71%)
Dec 22, 2021 47.87 48.56 47.08 48.32 721,901 +0.45(+0.95%)
Dec 21, 2021 47.87 47.91 45.76 47.87 1,160,841 +2.89(+6.43%)
Dec 20, 2021 44.26 45.08 43.43 44.98 1,013,919 -0.96(-2.08%)
Dec 17, 2021 45.13 46.49 44.42 45.93 4,765,079 +0.18(+0.39%)
Dec 16, 2021 47.61 48.46 45.56 45.76 1,040,285 -1.43(-3.03%)
Dec 15, 2021 46.49 47.64 44.50 47.19 2,195,541 +0.14(+0.29%)
Dec 14, 2021 47.38 47.96 46.51 47.05 1,170,621 -0.95(-1.99%)
Dec 13, 2021 49.73 50.00 47.80 48.00 999,648 -2.57(-5.08%)
Dec 10, 2021 51.96 51.96 49.04 50.57 1,266,655 -0.19(-0.37%)
Dec 09, 2021 51.27 51.43 49.84 50.76 1,083,062 -1.43(-2.74%)
Dec 08, 2021 52.65 53.05 51.93 52.19 813,943 -0.11(-0.22%)
Dec 07, 2021 50.85 52.93 50.85 52.30 667,407 +2.24(+4.48%)
Dec 06, 2021 48.58 50.80 46.43 50.06 868,191 +2.77(+5.86%)
Dec 03, 2021 48.57 49.04 45.84 47.29 800,526 -0.47(-0.99%)
Dec 02, 2021 45.30 48.24 44.99 47.76 1,238,094 +1.03(+2.21%)
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.