$56.93 -1.87 (%) PDC Energy Inc - NASDAQ

Apr. 17, 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
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
1/2/201541.2142.0640.0041.26808,652
12/31/201440.9341.9839.3141.271,171,251
12/30/201443.3043.3041.2541.41904,717
12/29/201444.0244.9842.5643.64701,422
12/26/201443.4344.4942.5143.63366,892
12/24/201444.4944.4942.5443.46296,969
12/23/201443.5244.8643.3044.85696,323
12/22/201442.9943.4141.5942.94806,053
12/19/201440.4443.6539.5443.581,672,392
12/18/201440.8142.1738.2640.171,495,636
12/17/201433.7840.7033.6740.001,927,290
12/16/201431.7235.0130.7734.041,325,997
12/15/201433.0033.5131.5131.941,454,923
12/12/201433.3834.6832.7933.131,003,048
12/11/201434.5937.3733.6734.021,923,771
12/10/201433.6436.4933.2935.532,918,750
12/9/201430.2535.3130.1035.093,761,532
12/8/201429.9929.9928.0328.351,285,331
12/5/201430.6531.8530.2930.631,544,290
12/4/201430.9331.4930.2030.871,168,490
12/3/201429.4832.3529.3431.931,594,576
12/2/201428.8531.3128.1529.221,791,752
12/1/201429.7330.3327.9129.341,664,030
11/28/201434.3335.0629.3729.511,770,335
11/26/201440.1640.3038.4438.53746,027
11/25/201442.0742.4939.7040.361,044,968
11/24/201442.2543.3241.3141.84685,841
11/21/201442.0542.9541.7142.74844,530
  • Showing 1-100 of 713 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center