PDC Energy Inc $54.25

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : PDCE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCE historical data

Date Open High Low Close Volume
7/31/201453.8355.2753.3854.251,078,587
7/30/201453.9655.4153.9554.521,293,262
7/29/201451.1753.4550.6453.251,295,538
7/28/201451.5851.7550.2851.26824,704
7/25/201453.4653.8951.5951.64713,401
7/24/201455.3255.4653.5953.99562,974
7/23/201455.6856.0054.1555.051,051,942
7/22/201454.5854.6653.4953.89826,266
7/21/201454.8255.0553.6954.31845,296
7/18/201454.5555.1054.1354.78772,082
7/17/201457.2157.7654.4154.59969,768
7/16/201456.7057.9756.4957.35818,256
7/15/201458.5059.1356.0856.17941,918
7/14/201459.4959.9858.5158.60755,805
7/11/201460.5460.9358.8458.84737,810
7/10/201460.0061.7359.8460.86754,659
7/9/201460.5261.2359.9561.02771,265
7/8/201459.1260.8258.0860.481,137,721
7/7/201460.4060.9459.1359.24862,008
7/3/201461.0861.6459.7560.48470,341
7/2/201461.7162.4760.8160.91748,869
7/1/201463.6063.7361.7961.91722,018
6/30/201462.0563.3961.9963.15794,426
6/27/201463.4063.5961.3362.271,282,185
6/26/201465.6465.8962.9163.531,035,748
6/25/201464.0066.1764.0065.88679,934
6/24/201467.9268.3564.1364.19707,600
6/23/201468.9269.8367.5467.76492,482
6/20/201469.3069.3067.3068.40938,463
6/19/201470.0370.4468.1369.03592,676
6/18/201468.4570.1968.4569.96675,824
6/17/201468.3369.2167.6468.45478,201
6/16/201467.4968.7866.4768.53530,444
6/13/201467.0167.5266.2567.15542,237
6/12/201465.6167.4065.6166.65657,907
6/11/201463.3565.9963.0265.28680,474
6/10/201463.6964.5063.1263.57432,043
6/9/201463.3664.7162.8463.70461,721
6/6/201463.1563.7062.5363.22588,364
6/5/201462.8763.2561.5362.78757,026
6/4/201462.8863.2461.8062.75678,751
6/3/201462.9064.9162.9063.101,048,358
6/2/201464.4865.1663.3963.50734,817
5/30/201464.5364.8263.5064.19647,264
5/29/201463.3564.9562.2464.81841,459
5/28/201462.2963.2561.5763.05489,600
5/27/201461.9762.8060.5862.62615,422
5/23/201462.6563.1861.1961.51555,992
5/22/201461.8463.9561.1262.80875,848
5/21/201461.3862.6560.4961.52733,680
5/20/201461.1461.3859.7260.81875,479
5/19/201459.1461.7158.7861.401,087,315
5/16/201459.4760.0257.7559.53814,287
5/15/201460.6161.3158.0159.141,316,825
5/14/201460.3062.0759.8661.131,290,933
5/13/201458.4860.4358.1460.23781,782
5/12/201458.5158.9857.7058.41901,160
5/9/201457.5258.4856.8857.911,027,003
5/8/201461.0061.5657.8758.08817,961
5/7/201461.7962.3358.8761.321,252,645
5/6/201460.9762.8760.4261.371,049,791
5/5/201461.9163.5861.0862.67795,230
5/2/201461.9963.3161.7362.45522,458
5/1/201463.3163.5861.0061.76953,634
4/30/201462.7764.3061.5063.67995,485
4/29/201462.4364.1161.7962.97704,241
4/28/201462.3063.3561.1161.97581,955
4/25/201463.7063.8861.8262.23680,087
4/24/201463.9464.9062.9763.96717,838
4/23/201462.6964.3262.1263.701,282,288
4/22/201461.5063.8760.9962.911,150,709
4/21/201460.8461.4459.4861.281,072,768
4/17/201464.0164.7260.0961.033,204,364
4/16/201462.8064.3362.7963.251,422,861
4/15/201460.9062.9160.0262.881,344,960
4/14/201461.5862.3960.3860.91787,090
4/11/201459.5461.7359.5460.79915,802
4/10/201461.2961.5359.3060.15738,617
4/9/201460.7461.6859.3761.17971,979
4/8/201458.3861.0858.1260.311,072,291
4/7/201459.5460.6157.5058.35937,239
4/4/201462.2162.7859.3559.61737,341
4/3/201461.8962.5760.7961.73693,383
4/2/201462.3162.7861.0061.73627,168
4/1/201462.4063.0761.0262.22805,670
3/31/201462.3463.1861.6862.261,201,521
3/28/201460.6362.1560.4061.91614,372
3/27/201458.7560.4658.5560.33666,383
3/26/201460.2060.5058.5458.57640,986
3/25/201461.7662.3959.8059.95658,007
3/24/201462.3262.8160.2461.28589,464
3/21/201462.0062.7661.2062.15727,585
3/20/201460.1861.7659.2161.69639,174
3/19/201461.0661.5060.2460.57516,277
3/18/201458.8761.7858.8760.881,071,215
3/17/201458.7759.6958.1458.81845,601
3/14/201458.5559.5058.3858.68470,938
3/13/201459.7860.2858.2658.93516,294
3/12/201458.8059.8058.2659.44848,936
3/11/201461.3361.8758.7059.16813,865
Trading Center