Pdc Energy Inc (NQ: PDCE )

47.83 USD +0.65 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 47.57 47.96 46.96 47.83 804,447 +0.65(+1.38%)
Jun 10, 2021 47.27 47.48 45.47 47.18 1,092,871 +0.83(+1.79%)
Jun 09, 2021 47.16 47.24 46.03 46.35 593,981 -0.63(-1.34%)
Jun 08, 2021 46.89 47.47 45.28 46.98 641,204 -0.68(-1.43%)
Jun 07, 2021 47.47 47.99 46.72 47.66 738,329 +0.47(+1.00%)
Jun 04, 2021 47.06 47.38 45.27 47.19 727,482 +0.86(+1.86%)
Jun 03, 2021 44.78 46.71 44.03 46.33 1,094,458 +1.34(+2.98%)
Jun 02, 2021 45.41 46.43 43.62 44.99 891,560 -0.42(-0.92%)
Jun 01, 2021 43.70 45.88 43.67 45.41 1,522,991 +3.19(+7.56%)
May 28, 2021 41.84 42.51 41.28 42.22 745,262 +0.85(+2.05%)
May 27, 2021 41.86 42.31 41.36 41.37 846,904 +0.02(+0.05%)
May 26, 2021 39.55 41.44 39.35 41.35 948,493 +1.80(+4.55%)
May 25, 2021 40.46 40.80 39.38 39.55 716,553 -0.83(-2.06%)
May 24, 2021 41.09 41.09 39.93 40.38 513,666 +0.04(+0.10%)
May 21, 2021 41.56 41.62 40.28 40.34 542,116 -0.27(-0.66%)
May 20, 2021 40.94 41.23 39.87 40.61 572,488 -0.42(-1.02%)
May 19, 2021 39.36 41.21 39.21 41.03 528,098 -0.33(-0.80%)
May 18, 2021 42.69 43.38 41.21 41.36 524,190 -1.18(-2.77%)
May 17, 2021 40.96 42.64 40.72 42.54 742,215 +1.15(+2.78%)
May 14, 2021 39.87 41.51 39.87 41.39 664,699 +2.27(+5.80%)
May 13, 2021 39.44 40.75 37.90 39.12 816,454 -1.15(-2.86%)
May 12, 2021 41.55 42.85 39.73 40.27 976,494 -1.14(-2.75%)
May 11, 2021 39.25 41.55 38.31 41.41 1,124,328 +0.58(+1.42%)
May 10, 2021 41.23 41.86 40.79 40.83 1,639,821 -0.25(-0.61%)
May 07, 2021 37.46 41.12 37.15 41.08 1,462,968 +2.93(+7.68%)
May 06, 2021 38.00 38.44 36.08 38.15 1,083,644 +0.20(+0.53%)
May 05, 2021 37.38 38.37 37.00 37.95 884,127 +0.96(+2.60%)
May 04, 2021 37.36 37.98 36.02 36.99 541,330 -0.16(-0.43%)
May 03, 2021 37.05 37.47 36.54 37.15 877,928 +0.64(+1.75%)
Apr 30, 2021 36.96 37.32 36.30 36.51 632,300 -0.72(-1.93%)
Apr 29, 2021 38.39 38.80 36.96 37.23 600,548 -0.05(-0.13%)
Apr 28, 2021 36.61 38.16 36.55 37.28 748,070 +1.06(+2.93%)
Apr 27, 2021 36.02 36.50 35.25 36.22 615,006 +0.53(+1.49%)
Apr 26, 2021 34.17 35.95 34.01 35.69 809,748 +1.38(+4.02%)
Apr 23, 2021 34.38 35.08 33.72 34.31 625,000 +0.31(+0.91%)
Apr 22, 2021 33.22 34.42 32.61 34.00 763,799 +0.90(+2.72%)
Apr 21, 2021 32.86 33.62 32.17 33.10 1,233,832 -0.12(-0.36%)
Apr 20, 2021 35.31 35.32 32.71 33.22 1,109,758 -2.20(-6.21%)
Apr 19, 2021 34.99 35.96 34.83 35.42 457,274 +0.44(+1.26%)
Apr 16, 2021 35.95 37.09 34.75 34.98 588,800 -0.91(-2.54%)
Apr 15, 2021 36.53 36.53 35.32 35.89 503,822 -0.71(-1.94%)
Apr 14, 2021 35.26 37.52 35.26 36.60 826,800 +1.85(+5.32%)
Apr 13, 2021 34.69 35.35 34.44 34.75 476,606 -0.05(-0.14%)
Apr 12, 2021 35.38 35.92 34.56 34.80 651,860 -0.02(-0.06%)
Apr 09, 2021 35.57 36.28 34.46 34.82 920,100 -0.57(-1.61%)
Apr 08, 2021 34.72 35.55 34.12 35.39 750,990 +0.13(+0.37%)
Apr 07, 2021 34.97 35.94 34.65 35.26 647,797 +0.08(+0.23%)
Apr 06, 2021 35.08 36.38 34.87 35.18 912,514 +0.74(+2.15%)
Apr 05, 2021 35.87 35.87 33.78 34.44 684,697 -1.53(-4.25%)
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.