Pdc Energy Inc (NQ: PDCE )

69.61 -0.99 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 70.94 71.00 69.24 69.61 619,185 -0.99(-1.40%)
Jan 26, 2023 69.65 70.76 68.39 70.60 782,903 +1.82(+2.65%)
Jan 25, 2023 68.50 69.11 66.89 68.78 685,655 +0.11(+0.16%)
Jan 24, 2023 68.66 68.91 67.79 68.67 772,109 +0.12(+0.18%)
Jan 23, 2023 68.33 69.41 67.62 68.55 418,076 +0.92(+1.36%)
Jan 20, 2023 67.51 67.73 66.36 67.63 363,408 +0.57(+0.85%)
Jan 19, 2023 65.27 67.56 65.05 67.06 481,417 +1.33(+2.02%)
Jan 18, 2023 67.37 68.43 65.61 65.73 521,749 -0.85(-1.28%)
Jan 17, 2023 67.45 67.93 66.34 66.58 565,977 -0.03(-0.05%)
Jan 13, 2023 66.15 67.00 65.30 66.61 787,878 +0.46(+0.70%)
Jan 12, 2023 63.73 67.21 63.73 66.15 681,939 +2.75(+4.34%)
Jan 11, 2023 64.09 64.33 62.71 63.40 925,414 +0.51(+0.81%)
Jan 10, 2023 62.83 63.42 61.58 62.89 1,132,087 +1.00(+1.62%)
Jan 09, 2023 62.54 63.26 61.11 61.89 798,845 +0.78(+1.28%)
Jan 06, 2023 60.85 61.78 60.22 61.11 757,305 +1.53(+2.57%)
Jan 05, 2023 58.95 60.40 57.61 59.58 1,098,870 +0.68(+1.15%)
Jan 04, 2023 57.41 59.58 57.04 58.90 812,581 +0.03(+0.05%)
Jan 03, 2023 62.69 63.05 58.45 58.87 840,891 -4.61(-7.26%)
Dec 30, 2022 62.55 63.55 62.14 63.48 997,795 +0.39(+0.62%)
Dec 29, 2022 61.25 63.31 61.23 63.09 477,092 +1.14(+1.84%)
Dec 28, 2022 64.84 64.84 61.85 61.95 496,799 -3.04(-4.68%)
Dec 27, 2022 66.00 66.14 64.50 64.99 474,364 -0.38(-0.58%)
Dec 23, 2022 63.69 65.44 63.20 65.37 430,462 +2.77(+4.42%)
Dec 22, 2022 65.20 65.20 61.37 62.60 660,663 -2.29(-3.53%)
Dec 21, 2022 64.81 65.17 63.63 64.89 744,267 +1.87(+2.97%)
Dec 20, 2022 62.07 63.40 61.17 63.02 578,617 +1.10(+1.78%)
Dec 19, 2022 63.28 63.28 60.95 61.92 631,595 -0.22(-0.35%)
Dec 16, 2022 61.49 62.44 60.56 62.14 2,715,150 -1.75(-2.74%)
Dec 15, 2022 63.34 64.04 62.66 63.89 820,438 +0.03(+0.05%)
Dec 14, 2022 64.39 65.03 62.20 63.86 1,060,651 +0.34(+0.53%)
Dec 13, 2022 63.79 64.47 62.82 63.52 1,160,467 +1.60(+2.59%)
Dec 12, 2022 60.24 62.45 60.04 61.92 1,417,719 +0.72(+1.18%)
Dec 09, 2022 63.39 64.19 61.11 61.20 1,274,121 -2.29(-3.60%)
Dec 08, 2022 67.61 67.78 62.78 63.48 1,529,338 -2.28(-3.46%)
Dec 07, 2022 67.18 67.63 65.02 65.76 746,545 -0.52(-0.79%)
Dec 06, 2022 67.70 69.33 65.34 66.29 1,215,316 -1.74(-2.56%)
Dec 05, 2022 73.08 73.49 67.39 68.03 910,883 -3.80(-5.29%)
Dec 02, 2022 70.33 72.42 70.33 71.83 723,435 +1.09(+1.54%)
Dec 01, 2022 74.31 74.54 70.45 70.74 1,126,553 -2.83(-3.85%)
Nov 30, 2022 74.24 74.41 72.45 73.57 1,174,084 +0.34(+0.46%)
Nov 29, 2022 73.46 74.70 72.08 73.23 857,672 +1.27(+1.76%)
Nov 28, 2022 71.44 73.22 70.62 71.97 942,670 -2.68(-3.59%)
Nov 25, 2022 75.03 76.16 74.48 74.65 263,393 +0.20(+0.27%)
Nov 23, 2022 74.56 75.86 74.00 74.45 512,754 -1.83(-2.40%)
Nov 22, 2022 74.25 76.77 74.10 76.28 683,118 +3.41(+4.67%)
Nov 21, 2022 73.23 73.25 69.78 72.88 950,412 -2.52(-3.35%)
Nov 18, 2022 73.91 75.72 72.04 75.40 906,772 -1.18(-1.54%)
Nov 17, 2022 75.51 77.07 74.94 76.58 644,775 -0.97(-1.25%)
Nov 16, 2022 78.09 79.37 77.33 77.55 527,868 -2.12(-2.66%)
Nov 15, 2022 78.20 80.42 77.58 79.67 833,226 +1.76(+2.26%)
Nov 14, 2022 79.10 80.46 77.87 77.91 617,506 -1.64(-2.07%)
Nov 11, 2022 77.92 81.24 77.72 79.55 760,597 +3.68(+4.85%)
Nov 10, 2022 75.28 76.20 74.10 75.87 1,191,010 +1.59(+2.15%)
Nov 09, 2022 77.99 78.50 73.73 74.27 1,100,784 -5.97(-7.44%)
Nov 08, 2022 80.13 81.01 78.97 80.24 944,220 -0.32(-0.39%)
Nov 07, 2022 76.85 81.41 76.85 80.56 899,215 +4.12(+5.39%)
Nov 04, 2022 76.65 78.94 74.94 76.44 962,216 +1.48(+1.97%)
Nov 03, 2022 74.94 76.31 69.69 74.97 1,408,313 +5.46(+7.86%)
Nov 02, 2022 71.71 72.22 69.21 69.50 766,399 -2.26(-3.15%)
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.