PDC ENERGY $49.28

up +1.21


17/5/2013 04:17 PM  |  NASDAQ : PDCE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

PDCE historical data

Date Open High Low Close Volume
5/17/2013 48.56 49.80 48.53 49.28 4219
5/16/2013 48.78 49.23 47.78 48.07 4564
5/15/2013 49.23 49.93 48.29 48.84 3599
5/14/2013 48.13 49.87 47.78 49.73 2561
5/13/2013 47.58 48.59 47.17 47.91 4500
5/10/2013 48.58 48.58 46.72 48.10 4828
5/9/2013 49.25 49.56 48.09 48.63 3353
5/8/2013 49.12 49.74 48.53 49.57 4776
5/7/2013 48.84 49.67 47.74 49.19 3333
5/6/2013 48.13 49.18 47.89 48.76 4482
5/3/2013 46.63 49.09 46.49 48.09 10271
5/2/2013 43.50 45.99 43.35 45.63 6147
5/1/2013 43.50 44.45 41.96 43.21 10715
4/30/2013 43.47 44.18 42.76 43.30 4623
4/29/2013 44.35 45.35 43.46 43.57 5461
4/26/2013 44.73 45.85 43.74 44.22 4299
4/25/2013 44.49 47.31 44.49 45.20 11425
4/24/2013 42.07 45.61 42.07 44.66 11838
4/23/2013 42.32 43.25 41.67 41.91 5602
4/22/2013 40.57 42.63 39.89 42.35 7298
4/19/2013 40.99 41.17 40.12 40.54 7415
4/18/2013 40.63 41.13 39.42 40.49 7383
4/17/2013 39.62 40.85 38.02 40.64 11286
4/16/2013 39.78 42.02 39.59 40.81 12084
4/15/2013 43.85 44.09 38.83 39.32 10721
4/12/2013 45.45 46.11 44.15 44.31 5798
4/11/2013 47.18 48.36 45.61 45.99 5618
4/10/2013 46.93 48.18 46.81 47.20 5090
4/9/2013 46.81 47.86 45.90 47.37 6393
4/8/2013 46.79 47.60 45.88 46.66 7217
4/5/2013 47.71 47.71 45.30 46.70 16850
4/4/2013 48.00 48.65 43.52 45.91 25544
4/3/2013 49.79 50.44 46.86 48.01 7890
4/2/2013 49.33 50.95 48.87 49.51 6667
4/1/2013 49.92 50.25 48.31 49.33 4463
3/28/2013 50.10 50.48 49.38 49.57 4015
3/27/2013 49.41 50.11 48.67 49.73 4763
3/26/2013 49.57 50.33 48.97 49.87 5335
3/25/2013 50.60 50.70 48.19 49.00 8222
3/22/2013 50.42 50.73 48.59 49.31 6762
3/21/2013 50.79 51.31 49.61 49.93 5465
3/20/2013 51.09 51.65 50.40 51.45 4607
3/19/2013 50.60 51.61 48.91 50.48 9917
3/18/2013 51.90 53.12 51.12 52.06 7627
3/15/2013 53.27 53.67 51.84 52.80 8643
3/14/2013 52.37 53.80 51.84 53.20 6718
3/13/2013 51.66 52.49 51.24 52.23 8418
3/12/2013 51.02 52.40 50.60 51.99 9471
3/11/2013 50.62 51.52 49.82 51.47 6561
3/8/2013 50.15 50.71 49.00 50.46 6121
3/7/2013 46.99 50.00 46.66 49.70 6608
3/6/2013 47.94 48.25 46.55 47.11 4793
3/5/2013 46.69 47.85 46.69 47.46 7652
3/4/2013 45.51 46.43 44.35 46.26 8093
3/1/2013 45.48 47.39 44.93 47.00 7981
2/28/2013 45.80 47.45 45.35 46.64 9046
2/27/2013 41.56 48.38 41.56 45.72 28244
2/26/2013 41.93 42.21 40.05 41.71 9113
2/25/2013 43.76 44.13 41.35 41.46 4930
2/22/2013 43.09 44.00 42.19 43.36 6733
2/21/2013 42.37 42.82 39.92 42.66 8101
2/20/2013 43.97 43.99 41.91 42.00 7040
2/19/2013 43.12 44.19 43.00 44.06 6631
2/15/2013 44.24 44.24 42.53 43.05 5442
2/14/2013 43.84 44.43 43.57 44.05 5323
2/13/2013 43.91 44.16 43.46 44.05 5991
2/12/2013 43.80 44.17 43.17 43.88 4942
2/11/2013 42.82 44.08 41.13 43.86 8737
2/8/2013 43.60 44.43 43.50 44.15 5487
2/7/2013 42.80 43.55 42.09 43.50 8844
2/6/2013 41.99 42.92 41.18 42.82 10669
2/5/2013 38.39 41.78 38.29 41.17 13472
2/4/2013 37.81 38.33 37.28 37.90 3743
2/1/2013 37.38 38.49 37.16 38.38 6637
1/31/2013 37.42 37.88 37.01 37.03 3786
1/30/2013 37.67 37.88 37.12 37.49 6210
1/29/2013 37.70 38.51 37.14 37.54 5180
1/28/2013 38.75 38.75 37.74 37.77 4110
1/25/2013 37.42 38.75 36.87 38.53 5982
1/24/2013 37.80 38.74 36.51 36.97 7346
1/23/2013 39.75 39.78 37.76 37.79 4923
1/22/2013 39.22 39.90 38.90 39.80 2393
1/18/2013 38.48 39.41 38.39 39.34 5070
1/17/2013 37.55 38.97 37.23 38.64 4999
1/16/2013 36.08 37.43 35.92 37.18 4501
1/15/2013 36.20 36.77 36.08 36.14 4381
1/14/2013 36.43 37.16 36.10 36.47 3430
1/11/2013 36.03 36.74 35.95 36.56 3546
1/10/2013 36.08 36.28 35.31 35.80 3828
1/9/2013 36.42 36.58 35.65 35.71 3976
1/8/2013 35.31 36.33 35.29 36.27 5411
1/7/2013 34.82 35.44 34.63 35.38 6077
1/4/2013 35.00 35.90 34.79 35.23 4625
1/3/2013 34.43 34.97 33.70 34.81 4783
1/2/2013 34.32 35.00 33.39 34.40 4756
12/31/2012 32.00 33.29 31.77 33.21 4525
12/28/2012 32.61 32.83 31.87 31.98 3390
12/27/2012 33.30 33.30 31.94 32.82 4994
12/26/2012 32.66 34.51 32.66 33.14 2737
12/24/2012 34.10 34.91 33.12 33.21 829
Marketplace
Trading Center