$58.63 -0.49 (%) PDC Energy Inc - NASDAQ

May. 24, 2016 | 11:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCE historical data

Date Open High Low Close Volume
5/23/201659.7960.1057.9659.122,074,342
5/20/201662.2662.8060.9561.48800,153
5/19/201661.1362.2760.4162.05803,341
5/18/201663.7963.9961.5462.24794,083
5/17/201662.1764.3462.1763.751,032,676
5/16/201661.2662.8261.2662.57773,075
5/13/201661.2761.9960.0060.43738,818
5/12/201661.4262.7761.2661.461,169,489
5/11/201659.9860.8359.6860.711,181,904
5/10/201658.6360.5058.1060.471,384,749
5/9/201657.3259.4857.0558.091,851,796
5/6/201655.2658.3754.3457.014,098,227
5/5/201661.2061.9260.0060.041,784,993
5/4/201661.0363.6059.6259.901,231,587
5/3/201663.2464.3660.3760.751,166,831
5/2/201662.6264.6261.4564.241,593,152
4/29/201663.5564.2661.5762.791,231,974
4/28/201665.2265.7862.5662.971,238,461
4/27/201665.1565.8663.6865.401,248,078
4/26/201664.5165.3963.6964.82876,113
4/25/201664.0464.4962.0363.80965,578
4/22/201663.2264.8562.6564.44927,655
4/21/201664.3464.3462.7363.221,093,596
4/20/201662.6764.4261.6563.641,287,510
4/19/201661.1463.5261.0363.261,235,824
4/18/201656.2461.0356.0160.751,287,057
4/15/201657.5758.5957.0857.891,011,055
4/14/201659.1959.8157.2258.071,973,204
4/13/201662.7862.8958.9059.131,738,097
4/12/201661.3263.9861.0162.721,692,450
4/11/201661.5661.9260.1061.101,214,733
4/8/201660.6861.5858.9961.352,019,175
4/7/201660.1561.2957.6459.301,995,990
4/6/201659.2161.2158.9560.761,301,454
4/5/201657.9259.7657.5558.501,092,854
4/4/201659.6660.6857.9358.121,197,406
4/1/201658.4460.0058.2559.621,287,094
3/31/201658.2759.7757.7959.451,627,810
3/30/201659.9160.5657.9158.211,429,490
3/29/201656.0059.4556.0059.291,572,436
3/28/201656.9057.7956.1757.691,061,061
3/24/201655.0657.1754.9056.991,239,201
3/23/201655.9457.5555.6456.26992,984
3/22/201657.0258.1056.0356.40850,794
3/21/201657.0857.9456.4057.59825,530
3/18/201657.5458.3555.8757.141,615,172
3/17/201657.4957.5156.1256.821,005,437
3/16/201656.6858.1055.3556.741,128,272
3/15/201654.9156.1754.0055.93787,651
3/14/201655.4856.5955.2255.67928,036
3/11/201653.3457.2953.3456.481,923,010
3/10/201653.3453.9851.9052.741,119,076
3/9/201652.3454.9951.2753.671,852,062
3/8/201651.3552.3450.2551.819,234,235
3/7/201652.2753.7651.4252.111,519,368
3/4/201651.8253.1150.0352.341,630,923
3/3/201652.0052.5549.1951.132,012,472
3/2/201651.0352.5049.7551.88833,067
3/1/201650.5251.6548.1551.551,360,455
2/29/201650.8151.9449.9550.111,416,343
2/26/201650.8251.3449.2550.311,007,742
2/25/201649.6950.7547.8649.62989,391
2/24/201650.0751.4549.7049.931,308,760
2/23/201652.2852.8250.1550.991,310,599
2/22/201650.4052.9948.8252.572,055,992
2/19/201646.5749.0645.7548.701,789,877
2/18/201648.7649.2446.6847.321,297,376
2/17/201645.8948.5745.6547.941,139,955
2/16/201647.8047.9844.4445.681,095,272
2/12/201647.4249.2545.4347.061,227,017
2/11/201643.8847.2242.6846.431,188,254
2/10/201645.6547.8744.7045.781,085,331
2/9/201645.6746.8843.5245.841,670,219
2/8/201646.6447.4244.8646.661,832,876
2/5/201650.6752.3147.4147.881,655,610
2/4/201654.7554.7550.0451.071,521,762
2/3/201652.2954.3350.9654.251,146,691
2/2/201652.7853.5951.0351.31876,429
2/1/201655.6656.7453.0754.22981,019
1/29/201656.2557.6155.3456.871,178,266
1/28/201655.2856.6253.5955.921,406,042
1/27/201651.6554.6551.0252.891,139,118
1/26/201648.5252.2147.4952.051,080,592
1/25/201648.3950.5447.5947.74901,962
1/22/201651.3553.6849.1749.871,647,285
1/21/201647.4950.2846.6249.172,107,349
1/20/201646.5448.4345.3547.601,697,486
1/19/201650.3450.4146.4647.531,176,493
1/15/201649.2550.9548.2150.041,531,245
1/14/201651.6352.0849.3551.461,730,913
1/13/201654.2455.0550.9451.241,392,109
1/12/201652.6254.1152.1253.361,889,784
1/11/201651.9552.8050.4451.63899,760
1/8/201652.0853.1951.2352.131,125,611
1/7/201651.2554.2551.0052.032,122,417
1/6/201652.3953.9651.5852.031,360,880
1/5/201653.8954.9452.9253.78669,210
1/4/201653.4055.5952.5254.21919,459
12/31/201554.0154.8953.3753.38729,234
12/30/201555.0055.9753.1454.11795,342
  • Showing 1-100 of 990 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center