$59.64 +0.77 (%) PDC Energy Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCE historical data

Date Open High Low Close Volume
5/28/201558.5059.1657.3258.871,139,943
5/27/201557.8459.1556.8158.89902,044
5/26/201558.0959.0457.4957.941,284,362
5/22/201558.8360.3558.1958.681,030,647
5/21/201558.4959.7257.5359.37988,646
5/20/201557.2657.6455.9157.501,024,149
5/19/201556.4557.5255.1057.451,336,666
5/18/201555.7657.9455.6456.981,302,488
5/15/201554.5555.2153.4155.06731,049
5/14/201556.2456.8254.7854.84924,093
5/13/201557.1957.3655.2555.48696,335
5/12/201555.4956.9154.9856.76782,424
5/11/201555.6357.0054.3555.691,081,773
5/8/201554.0756.0253.3755.601,222,485
5/7/201554.8354.8351.0153.071,907,954
5/6/201554.6056.5153.4053.881,805,090
5/5/201558.2759.4254.9655.161,411,260
5/4/201556.6357.7656.0157.46869,948
5/1/201556.5057.7555.5256.69668,214
4/30/201557.0957.9955.6756.74783,808
4/29/201554.3257.9454.3056.861,088,023
4/28/201555.8856.4954.6454.69843,842
4/27/201555.5356.5955.1555.891,153,285
4/24/201556.0857.2254.1255.50733,175
4/23/201555.4557.7654.5855.971,361,779
4/22/201555.2056.1454.3555.02715,027
4/21/201557.8457.9954.4655.051,172,853
4/20/201556.9358.0056.7257.56860,888
4/17/201559.0359.1056.7656.931,099,822
4/16/201560.7561.2558.6858.801,176,995
4/15/201558.4161.4157.2761.271,178,601
4/14/201556.5259.1556.3257.99977,703
4/13/201557.1757.2156.0856.281,070,232
4/10/201556.9257.1755.9056.29915,879
4/9/201553.0356.2352.8655.761,570,245
4/8/201554.1054.3152.4352.631,292,753
4/7/201554.5056.3453.7053.741,530,666
4/6/201554.4055.0153.4854.571,541,453
4/2/201553.8355.7953.6353.93843,589
4/1/201554.1655.3653.5154.031,100,466
3/31/201554.2155.3353.5054.041,190,023
3/30/201555.0855.4753.0054.56979,318
3/27/201554.3255.0852.9554.451,756,344
3/26/201553.5454.5152.8254.491,574,050
3/25/201551.8653.5551.0052.361,226,932
3/24/201551.0951.5650.0351.391,088,510
3/23/201551.8353.1151.0351.071,222,579
3/20/201552.2553.1551.6552.321,531,441
3/19/201551.6952.4051.1151.862,718,308
3/18/201549.4453.6349.3653.341,208,510
3/17/201550.8451.9650.3950.44846,996
3/16/201550.8951.8949.3251.72908,403
3/13/201550.9952.6949.7751.881,393,231
3/12/201552.2153.3451.0251.231,020,746
3/11/201551.1752.1150.5252.011,386,161
3/10/201550.7251.6950.0650.76938,099
3/9/201553.0953.0950.3751.311,119,039
3/6/201552.8754.4751.9152.091,015,694
3/5/201554.1154.2953.0053.62797,175
3/4/201553.9554.7052.1054.31766,710
3/3/201553.0554.6952.6954.041,290,070
3/2/201551.7653.5750.8153.281,305,835
2/27/201553.8553.9351.6651.68907,897
2/26/201554.2054.5652.7753.671,287,827
2/25/201554.3855.1353.0954.751,339,180
2/24/201553.3854.6952.5253.992,328,279
2/23/201550.6654.0650.0652.511,709,228
2/20/201549.7651.6748.6051.371,384,790
2/19/201543.8750.3743.5049.712,025,140
2/18/201549.1949.8947.5347.841,904,139
2/17/201549.1749.9948.2049.94861,900
2/13/201549.4950.4648.5049.17923,513
2/12/201546.9650.2446.9648.571,448,526
2/11/201545.0646.7843.5446.15921,804
2/10/201546.9847.0345.0645.991,126,756
2/9/201549.1549.5946.7446.771,026,378
2/6/201548.8750.3147.0048.381,726,637
2/5/201550.2251.0147.9448.591,703,906
2/4/201548.8350.1047.9449.42926,247
2/3/201548.2550.8348.2549.802,095,296
2/2/201546.2548.0745.5047.251,342,923
1/30/201545.4147.1643.8345.941,283,030
1/29/201543.3745.8541.6845.731,472,579
1/28/201546.5546.9543.9044.22809,214
1/27/201545.3347.8045.1946.87765,733
1/26/201544.1445.9142.8845.75573,993
1/23/201543.5044.9843.0344.021,099,959
1/22/201547.6248.3043.6744.721,544,361
1/21/201544.3848.0844.0347.601,226,387
1/20/201544.0544.0541.8543.94778,552
1/16/201542.1744.3141.3544.20961,143
1/15/201543.8344.9741.5041.871,122,173
1/14/201540.4043.1539.0142.411,906,920
1/13/201537.8539.6437.6739.63712,249
1/12/201539.9740.4037.9738.34816,453
1/9/201539.2940.9939.0540.601,110,896
1/8/201538.8840.7738.1339.401,331,319
1/7/201539.3640.3737.6238.251,141,439
1/6/201539.9240.8537.8338.791,188,553
1/5/201540.4941.0038.9339.851,115,927
  • Showing 1-100 of 741 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center