Pdc Energy Inc (NQ: PDCE )

61.27 -0.34 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 61.87 62.49 59.08 61.27 1,035,745 -0.34(-0.55%)
Jun 30, 2022 61.12 63.00 60.76 61.61 1,514,327 -1.34(-2.13%)
Jun 29, 2022 67.07 67.79 62.51 62.95 1,166,581 -3.13(-4.74%)
Jun 28, 2022 64.83 66.24 64.01 66.08 2,172,756 +2.36(+3.70%)
Jun 27, 2022 61.61 64.74 60.88 63.72 1,981,562 +3.86(+6.45%)
Jun 24, 2022 60.45 61.74 57.65 59.86 15,419,385 +0.79(+1.34%)
Jun 23, 2022 61.73 62.42 57.42 59.07 2,267,642 -2.09(-3.42%)
Jun 22, 2022 63.79 64.84 60.62 61.16 2,283,636 -6.76(-9.95%)
Jun 21, 2022 66.45 68.23 65.35 67.92 1,966,745 +3.14(+4.85%)
Jun 17, 2022 72.95 73.58 63.29 64.78 3,986,543 -7.87(-10.83%)
Jun 16, 2022 76.40 77.70 72.29 72.65 1,578,381 -6.60(-8.33%)
Jun 15, 2022 81.87 82.99 77.48 79.25 1,234,214 -2.40(-2.94%)
Jun 14, 2022 81.46 83.42 79.17 81.65 1,485,194 +1.79(+2.24%)
Jun 13, 2022 80.97 82.34 78.02 79.86 1,430,146 -4.27(-5.08%)
Jun 10, 2022 85.13 85.73 82.26 84.13 1,391,334 -2.05(-2.38%)
Jun 09, 2022 83.36 89.22 82.72 86.18 1,599,959 +2.69(+3.22%)
Jun 08, 2022 86.12 86.32 83.23 83.49 1,275,700 -1.87(-2.19%)
Jun 07, 2022 83.60 86.78 83.24 85.36 1,822,911 +0.91(+1.08%)
Jun 06, 2022 84.50 85.91 83.20 84.45 1,251,743 +0.47(+0.56%)
Jun 03, 2022 82.84 84.84 82.17 83.98 1,255,811 +1.04(+1.25%)
Jun 02, 2022 81.58 83.97 81.04 82.94 1,187,368 +0.50(+0.61%)
Jun 01, 2022 80.51 83.37 80.00 82.44 1,779,512 +3.30(+4.17%)
May 31, 2022 80.01 81.88 77.88 79.14 2,229,903 +1.15(+1.47%)
May 27, 2022 71.71 78.59 71.14 77.99 1,672,003 +6.24(+8.70%)
May 26, 2022 71.98 73.59 70.99 71.75 998,556 +0.94(+1.33%)
May 25, 2022 68.19 71.31 68.19 70.81 1,491,278 +3.09(+4.56%)
May 24, 2022 69.79 70.43 66.81 67.72 1,163,098 -2.99(-4.23%)
May 23, 2022 69.93 70.76 66.93 70.71 1,354,561 +2.88(+4.25%)
May 20, 2022 68.13 69.08 65.83 67.83 1,136,251 +1.11(+1.66%)
May 19, 2022 62.98 67.62 62.61 66.72 1,292,996 +2.36(+3.67%)
May 18, 2022 67.22 68.44 63.52 64.36 1,166,854 -2.75(-4.10%)
May 17, 2022 67.75 68.51 66.75 67.11 1,522,034 +0.50(+0.75%)
May 16, 2022 66.39 67.98 65.94 66.61 1,293,054 +0.59(+0.89%)
May 13, 2022 65.80 67.38 64.48 66.02 1,445,902 +1.43(+2.21%)
May 12, 2022 64.62 66.69 63.30 64.59 1,276,452 -0.91(-1.39%)
May 11, 2022 67.09 70.35 65.37 65.50 1,189,589 +0.30(+0.46%)
May 10, 2022 66.08 68.36 63.11 65.20 1,316,375 -0.59(-0.90%)
May 09, 2022 70.96 70.96 64.68 65.79 1,372,306 -7.41(-10.12%)
May 06, 2022 74.05 76.00 71.84 73.20 1,183,451 +0.11(+0.15%)
May 05, 2022 76.00 77.66 71.70 73.09 1,551,054 -3.67(-4.78%)
May 04, 2022 75.63 77.00 73.08 76.76 1,012,297 +3.30(+4.49%)
May 03, 2022 69.05 74.78 69.05 73.46 1,037,881 +4.53(+6.57%)
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.