Skip to main content

Pdc Energy Inc (NQ: PDCE )

75.41 +0.20 (+0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 57.05 59.26 56.30 57.79 1,046,707 -0.05(-0.09%)
Sep 29, 2022 56.18 57.94 54.84 57.84 748,064 +1.13(+1.99%)
Sep 28, 2022 52.52 57.03 52.31 56.71 950,000 +4.51(+8.64%)
Sep 27, 2022 52.83 53.93 51.90 52.20 924,150 +0.01(+0.02%)
Sep 26, 2022 53.52 54.40 51.85 52.19 1,089,170 -1.75(-3.24%)
Sep 23, 2022 56.73 56.73 53.58 53.94 810,389 -5.96(-9.95%)
Sep 22, 2022 62.58 62.99 59.87 59.90 535,728 -1.19(-1.95%)
Sep 21, 2022 64.38 64.61 61.07 61.09 585,531 -1.70(-2.71%)
Sep 20, 2022 61.95 63.18 61.09 62.79 1,076,611 +0.16(+0.26%)
Sep 19, 2022 59.92 62.75 59.88 62.63 804,342 +0.23(+0.37%)
Sep 16, 2022 63.91 64.32 60.88 62.40 2,516,337 -2.09(-3.24%)
Sep 15, 2022 66.04 66.92 64.50 64.49 734,479 -3.77(-5.52%)
Sep 14, 2022 66.59 68.62 66.46 68.26 873,963 +3.02(+4.63%)
Sep 13, 2022 66.09 67.54 64.91 65.24 812,242 -1.53(-2.29%)
Sep 12, 2022 67.17 67.60 66.28 66.77 655,516 +0.73(+1.11%)
Sep 09, 2022 65.60 66.47 65.26 66.04 372,458 +2.19(+3.43%)
Sep 08, 2022 62.73 63.97 62.23 63.85 576,744 +1.29(+2.06%)
Sep 07, 2022 63.19 63.30 61.61 62.56 1,000,986 -2.27(-3.50%)
Sep 06, 2022 67.23 67.52 64.45 64.83 696,275 -1.64(-2.47%)
Sep 02, 2022 68.25 68.66 65.59 66.47 775,556 +1.59(+2.45%)
Sep 01, 2022 66.06 66.38 63.86 64.88 1,025,142 -2.67(-3.95%)
Aug 31, 2022 63.22 68.10 62.75 67.55 1,345,180 +2.30(+3.52%)
Aug 30, 2022 67.10 67.29 64.59 65.25 1,074,696 -3.76(-5.45%)
Aug 29, 2022 66.41 70.22 66.41 69.01 783,024 +2.05(+3.06%)
Aug 26, 2022 67.76 68.51 66.18 66.96 768,252 -1.16(-1.71%)
Aug 25, 2022 67.81 68.55 67.05 68.12 947,489 +0.69(+1.02%)
Aug 24, 2022 66.86 67.72 66.14 67.44 900,977 +1.54(+2.34%)
Aug 23, 2022 64.95 67.45 64.95 65.89 1,195,757 +2.44(+3.84%)
Aug 22, 2022 62.32 63.63 60.62 63.46 955,706 +0.05(+0.08%)
Aug 19, 2022 64.48 65.22 63.22 63.41 1,343,193 -1.78(-2.73%)
Aug 18, 2022 62.85 65.54 62.76 65.19 1,158,043 +3.35(+5.42%)
Aug 17, 2022 61.21 62.36 60.03 61.84 1,060,523 +0.85(+1.39%)
Aug 16, 2022 61.92 63.36 60.70 60.99 1,124,919 -0.38(-0.62%)
Aug 15, 2022 59.90 62.09 58.55 61.37 1,134,820 -1.65(-2.62%)
Aug 12, 2022 61.58 63.33 60.87 63.02 842,210 +0.65(+1.04%)
Aug 11, 2022 59.77 62.98 59.26 62.37 1,245,365 +4.14(+7.11%)
Aug 10, 2022 56.16 58.36 55.48 58.24 1,304,513 +2.43(+4.35%)
Aug 09, 2022 56.22 57.09 54.99 55.81 1,083,609 +0.59(+1.06%)
Aug 08, 2022 54.24 56.02 53.97 55.22 1,317,665 +0.41(+0.74%)
Aug 05, 2022 53.35 56.44 53.26 54.81 1,673,402 +0.19(+0.35%)
Aug 04, 2022 58.09 58.09 53.70 54.63 2,525,354 -7.63(-12.25%)
Aug 03, 2022 64.69 64.88 61.27 62.25 1,142,054 -1.90(-2.96%)
Aug 02, 2022 63.28 64.54 62.05 64.15 1,020,862 +0.08(+0.12%)
Aug 01, 2022 64.16 64.73 62.44 64.07 777,373 -1.26(-1.93%)
Jul 29, 2022 64.96 66.11 64.28 65.34 1,028,243 +2.13(+3.37%)
Jul 28, 2022 63.49 64.27 61.67 63.21 701,140 +0.40(+0.63%)
Jul 27, 2022 61.30 63.18 60.52 62.81 652,926 +2.17(+3.58%)
Jul 26, 2022 62.26 62.90 60.13 60.64 845,014 -0.99(-1.61%)
Jul 25, 2022 59.58 61.89 58.82 61.64 755,510 +3.16(+5.41%)
Jul 22, 2022 59.88 61.01 58.32 58.47 647,880 -1.79(-2.97%)
Jul 21, 2022 60.33 60.75 59.05 60.26 724,116 -2.61(-4.15%)
Jul 20, 2022 59.97 63.15 59.27 62.87 1,042,889 +2.56(+4.24%)
Jul 19, 2022 58.19 60.62 58.10 60.31 1,243,657 +2.66(+4.61%)
Jul 18, 2022 58.31 58.80 57.42 57.66 1,117,958 +1.50(+2.67%)
Jul 15, 2022 55.92 56.20 54.53 56.16 1,043,842 +1.31(+2.39%)
Jul 14, 2022 52.27 54.91 51.96 54.84 1,558,076 +0.29(+0.53%)
Jul 13, 2022 53.03 55.58 53.03 54.56 1,475,934 +0.99(+1.86%)
Jul 12, 2022 54.70 54.86 51.44 53.56 2,662,803 -3.02(-5.34%)
Jul 11, 2022 57.90 58.53 56.53 56.58 1,709,989 -2.25(-3.82%)
Jul 08, 2022 59.06 59.59 56.81 58.83 931,728 +0.82(+1.41%)
Jul 07, 2022 56.69 58.83 56.32 58.02 1,610,212 +3.35(+6.13%)
Jul 06, 2022 55.64 56.67 52.07 54.66 3,110,724 -1.99(-3.51%)
Jul 05, 2022 57.29 58.71 55.10 56.65 1,666,989 -4.29(-7.03%)
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.