Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdc Energy Inc (NQ: PDCE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 04, 2023 0 +0.00(+0.00%)
Aug 03, 2023 74.01 74.96 73.62 74.05 4,589,330 +0.01(+0.01%)
Aug 02, 2023 74.61 74.76 73.30 74.04 2,064,013 -1.24(-1.65%)
Aug 01, 2023 75.52 75.70 74.43 75.28 1,569,264 -0.61(-0.80%)
Jul 31, 2023 74.61 76.00 74.45 75.89 1,716,476 +2.25(+3.06%)
Jul 28, 2023 73.99 73.99 72.55 73.64 1,306,824 -0.37(-0.50%)
Jul 27, 2023 75.50 75.50 73.81 74.01 856,828 -0.81(-1.08%)
Jul 26, 2023 74.45 75.13 74.43 74.82 612,014 -0.51(-0.68%)
Jul 25, 2023 75.02 75.78 74.50 75.33 798,112 +0.32(+0.43%)
Jul 24, 2023 74.28 76.03 74.20 75.01 1,192,297 +1.46(+1.99%)
Jul 21, 2023 72.76 73.60 72.76 73.55 702,133 +1.08(+1.49%)
Jul 20, 2023 72.34 72.82 72.16 72.47 1,101,853 +0.77(+1.07%)
Jul 19, 2023 71.32 72.20 71.06 71.70 793,494 +0.44(+0.62%)
Jul 18, 2023 70.96 72.34 70.63 71.26 854,047 +0.15(+0.21%)
Jul 17, 2023 70.87 71.44 70.73 71.11 593,378 -0.03(-0.04%)
Jul 14, 2023 72.60 72.70 71.06 71.14 1,027,690 -1.83(-2.51%)
Jul 13, 2023 73.78 74.42 72.59 72.97 1,088,113 -1.01(-1.37%)
Jul 12, 2023 73.79 74.29 73.37 73.98 2,324,508 +0.74(+1.01%)
Jul 11, 2023 72.15 73.38 72.12 73.24 932,632 +1.33(+1.85%)
Jul 10, 2023 71.44 72.19 71.34 71.91 1,044,390 +0.41(+0.58%)
Jul 07, 2023 70.39 72.26 70.38 71.50 2,039,555 +0.70(+0.98%)
Jul 06, 2023 71.74 72.13 70.19 70.80 6,792,719 +0.09(+0.13%)
Jul 05, 2023 71.46 71.46 70.20 70.71 1,161,457 -0.39(-0.55%)
Jul 03, 2023 71.14 71.48 70.81 71.10 740,342 -0.04(-0.06%)
Jun 30, 2023 71.42 71.44 70.81 71.14 1,459,153 +0.48(+0.68%)
Jun 29, 2023 70.00 70.67 69.76 70.66 1,282,011 +0.83(+1.19%)
Jun 28, 2023 69.22 69.93 68.64 69.83 1,186,202 +0.62(+0.90%)
Jun 27, 2023 69.10 69.78 68.89 69.21 1,733,447 -0.23(-0.33%)
Jun 26, 2023 68.67 69.97 68.50 69.44 1,309,639 +1.10(+1.61%)
Jun 23, 2023 68.25 68.67 67.76 68.34 2,777,805 -0.50(-0.73%)
Jun 22, 2023 69.19 69.35 68.62 68.84 1,727,333 -1.06(-1.52%)
Jun 21, 2023 69.10 70.52 69.01 69.90 2,517,720 +0.47(+0.68%)
Jun 20, 2023 70.91 70.99 68.74 69.43 1,429,307 -1.77(-2.49%)
Jun 16, 2023 71.71 72.00 70.99 71.20 4,102,352 -0.44(-0.61%)
Jun 15, 2023 70.94 72.28 70.94 71.64 1,245,965 +7.11(+11.02%)
May 08, 2023 66.17 66.70 64.49 64.53 837,185 +0.14(+0.22%)
May 05, 2023 64.75 65.47 63.23 64.39 1,034,814 +2.17(+3.49%)
May 04, 2023 62.04 63.22 60.63 62.22 1,394,071 +1.72(+2.84%)
May 03, 2023 60.37 61.84 59.98 60.50 1,093,662 -1.39(-2.25%)
May 02, 2023 63.43 63.55 60.97 61.89 694,992 -2.84(-4.39%)
May 01, 2023 64.07 65.46 63.53 64.73 471,680 -0.32(-0.49%)
Apr 28, 2023 62.89 65.83 62.31 65.05 515,136 +2.10(+3.34%)
Apr 27, 2023 62.65 63.27 61.34 62.95 482,808 +0.28(+0.45%)
Apr 26, 2023 63.57 64.36 62.27 62.67 483,675 -1.26(-1.97%)
Apr 25, 2023 65.34 65.34 63.38 63.93 518,105 -2.52(-3.79%)
Apr 24, 2023 64.77 66.72 64.71 66.45 410,886 +1.24(+1.90%)
Apr 21, 2023 66.37 66.37 64.65 65.21 450,395 -0.95(-1.44%)
Apr 20, 2023 65.67 66.20 64.79 66.16 672,822 -0.46(-0.69%)
Apr 19, 2023 66.64 66.92 65.59 66.62 486,608 -1.14(-1.68%)
Apr 18, 2023 67.95 67.98 66.91 67.76 480,753 -0.09(-0.13%)
Apr 17, 2023 69.70 69.88 67.81 67.85 433,527 -1.71(-2.46%)
Apr 14, 2023 69.58 69.90 68.29 69.56 760,190 +0.63(+0.91%)
Apr 13, 2023 68.00 69.73 68.00 68.93 560,938 +0.94(+1.38%)
Apr 12, 2023 68.75 69.02 67.96 67.99 455,060 -0.27(-0.40%)
Apr 11, 2023 68.39 68.59 67.53 68.26 392,739 +0.46(+0.68%)
Apr 10, 2023 66.40 68.30 66.40 67.80 540,423 +2.05(+3.12%)
Apr 06, 2023 66.52 66.89 65.53 65.75 776,923 -1.10(-1.65%)
Apr 05, 2023 67.56 67.88 66.12 66.85 835,163 -0.80(-1.18%)
Apr 04, 2023 69.46 69.46 66.72 67.65 550,205 -1.11(-1.61%)
Apr 03, 2023 67.75 69.12 67.03 68.76 747,012 +4.58(+7.14%)
Mar 31, 2023 63.42 64.67 63.29 64.18 621,143 +1.21(+1.92%)
Mar 30, 2023 64.22 64.34 62.39 62.97 645,847 -0.62(-0.97%)
Mar 29, 2023 62.87 63.60 62.29 63.59 763,437 +1.73(+2.80%)
Mar 28, 2023 61.00 62.87 60.25 61.86 554,670 +0.32(+0.52%)
Mar 27, 2023 60.27 62.32 59.69 61.54 1,229,951 +1.98(+3.32%)
Mar 24, 2023 57.99 59.78 57.67 59.56 810,484 +0.34(+0.57%)
Mar 23, 2023 60.95 61.77 58.55 59.22 940,772 -1.21(-2.00%)
Mar 22, 2023 63.33 63.33 60.41 60.43 732,771 -2.40(-3.82%)
Mar 21, 2023 62.43 63.15 61.88 62.83 634,312 +2.46(+4.07%)
Mar 20, 2023 58.52 61.11 58.35 60.37 930,127 +2.43(+4.19%)
Mar 17, 2023 59.87 60.02 57.43 57.94 4,426,734 -2.14(-3.56%)
Mar 16, 2023 56.22 60.15 55.96 60.08 1,554,677 +1.78(+3.05%)
Mar 15, 2023 60.00 60.13 56.28 58.30 1,686,530 -5.13(-8.09%)
Mar 14, 2023 63.08 66.13 62.67 63.43 915,534 +0.45(+0.71%)
Mar 13, 2023 63.07 65.74 62.03 62.98 1,165,265 -2.57(-3.92%)
Mar 10, 2023 66.57 68.38 65.14 65.55 721,676 -1.39(-2.08%)
Mar 09, 2023 68.60 70.05 66.88 66.94 988,576 -1.26(-1.85%)
Mar 08, 2023 68.18 69.70 67.21 68.20 767,084 -0.51(-0.74%)
Mar 07, 2023 69.86 70.00 68.11 68.71 871,773 -1.28(-1.83%)
Mar 06, 2023 70.43 70.88 69.06 69.99 1,115,768 -1.39(-1.95%)
Mar 03, 2023 67.87 71.50 67.61 71.38 860,455 +2.15(+3.11%)
Mar 02, 2023 67.79 69.40 67.09 69.23 597,898 +1.27(+1.87%)
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.