$69.25 -0.19 (%) PDC Energy Inc - NASDAQ

Aug. 31, 2016 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCE historical data

Date Open High Low Close Volume
8/30/201669.5370.6868.8669.441,463,490
8/29/201667.7368.9966.6268.861,924,050
8/26/201667.8568.9766.2967.491,372,918
8/25/201666.9968.5465.8167.982,092,472
8/24/201666.9471.0065.5666.957,222,752
8/23/201663.7264.0862.9563.62568,708
8/22/201663.1263.9862.4663.63624,084
8/19/201663.2764.1362.6263.98727,342
8/18/201663.0263.9262.8863.39608,515
8/17/201663.3263.3561.8362.82862,724
8/16/201662.8563.8359.8863.10834,153
8/15/201661.8463.5361.6263.221,001,082
8/12/201661.2961.9259.9661.221,130,528
8/11/201659.7162.2359.2861.29886,041
8/10/201659.3361.2558.9459.461,349,024
8/9/201655.4959.4155.4958.872,000,357
8/8/201655.9657.5455.3355.541,694,178
8/5/201655.7855.8254.0755.481,759,380
8/4/201654.8356.8654.5855.091,043,811
8/3/201653.7054.9053.1854.831,124,754
8/2/201653.5454.0052.3553.53791,573
8/1/201654.7054.7952.7853.401,140,224
7/29/201652.4155.0152.1954.77826,085
7/28/201652.0453.7052.0452.74759,139
7/27/201652.2053.2551.1552.27874,961
7/26/201650.9452.0450.4951.951,076,310
7/25/201651.2751.2950.1251.051,021,845
7/22/201652.1252.6051.4951.56677,507
7/21/201653.3553.6651.9252.03782,406
7/20/201653.3253.6451.9753.26690,170
7/19/201653.7354.0353.0153.22548,822
7/18/201654.0854.2153.1353.73751,952
7/15/201655.1755.1953.5454.241,235,761
7/14/201655.9156.4054.2854.55968,635
7/13/201656.4456.9354.0455.37926,484
7/12/201655.8557.6655.2556.54906,659
7/11/201655.9855.9854.8554.87575,035
7/8/201656.1456.3755.0355.38819,191
7/7/201657.4758.1955.2455.48522,232
7/6/201656.5357.3355.8356.88710,075
7/5/201656.5256.8355.5756.63801,338
7/1/201657.7958.4457.0557.52738,514
6/30/201655.5457.8055.1457.611,189,247
6/29/201655.8656.5955.6155.92729,240
6/28/201655.4455.9354.5655.31837,000
6/27/201654.5455.0053.5454.351,205,861
6/24/201655.4557.0354.5755.471,526,209
6/23/201657.6858.2157.3058.01766,000
6/22/201657.1457.2256.1456.94869,999
6/21/201654.7857.4654.1656.971,765,149
6/20/201654.5355.0354.0054.781,542,324
6/17/201653.0453.5752.1253.211,918,866
6/16/201653.1554.0251.9252.721,268,516
6/15/201654.3455.0453.9354.101,112,273
6/14/201654.8656.0354.1754.441,005,398
6/13/201655.8156.3554.6354.991,372,009
6/10/201657.1057.6556.2156.331,151,418
6/9/201656.2758.4756.2457.861,131,424
6/8/201658.9759.3758.4658.661,103,721
6/7/201659.4259.4658.4858.561,107,008
6/6/201658.6458.9958.2258.65743,664
6/3/201658.5658.9357.7658.40732,947
6/2/201657.7058.7157.5058.40598,895
6/1/201657.4759.8557.2058.65912,616
5/31/201658.6358.7957.9058.051,256,177
5/27/201659.4459.9057.8258.28743,833
5/26/201659.0960.3058.6559.57918,122
5/25/201658.9460.1858.0858.541,122,046
5/24/201659.3559.9757.8058.071,086,703
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
  • Showing 1-100 of 1,059 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center