$47.88 0.00 (%) PDC Energy Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/29/201556.9757.8155.0355.80775,713
12/28/201557.2658.2355.3656.06668,027
12/24/201559.1459.5657.4358.42273,206
12/23/201556.2759.2956.1659.23934,269
12/22/201553.1555.5352.6555.06805,160
12/21/201555.7456.4352.5053.121,364,043
12/18/201554.9257.3654.0355.492,291,797
12/17/201558.7258.8354.2554.921,152,119
12/16/201559.6960.7857.5058.541,118,421
12/15/201558.2159.9757.2559.94999,072
12/14/201555.3757.4255.1457.291,266,719
12/11/201555.2556.3454.4055.821,189,930
12/10/201556.0656.8655.3355.591,037,885
12/9/201557.1758.0855.7156.381,039,476
12/8/201553.1658.2352.8556.191,886,892
12/7/201553.8856.0052.7454.091,396,181
12/4/201554.6356.9053.7755.171,183,954
12/3/201555.7956.7955.1555.53721,941
12/2/201556.1156.1854.2555.52895,781
12/1/201556.6357.0656.0256.65704,241
11/30/201555.5957.7455.5856.49884,602
11/27/201556.2357.9354.8055.42218,864
11/25/201556.6057.4955.9556.76479,722
11/24/201555.9958.9555.2557.261,546,722
11/23/201555.6256.6154.2654.811,397,023
11/20/201558.4058.4054.6254.981,841,472
11/19/201560.4861.7957.5458.44738,402
11/18/201559.3061.5059.1061.48778,164
11/17/201559.9260.0058.0158.89567,875
11/16/201558.9760.2457.9459.97719,619
11/13/201556.6959.6356.0258.61863,261
11/12/201557.3458.5456.3556.681,524,821
11/11/201560.4560.7259.0359.75855,437
11/10/201559.1961.5758.2360.751,194,093
11/9/201558.0859.4357.2958.941,305,920
11/6/201559.5661.0457.6157.781,163,404
11/5/201561.2464.9958.6559.411,475,430
11/4/201563.5164.3061.1262.531,094,951
11/3/201562.8964.3562.3063.13934,686
11/2/201560.2763.4460.0162.48967,187
10/30/201560.4261.3158.7660.34715,921
10/29/201559.2361.4959.1860.431,213,465
10/28/201556.7759.5455.7959.27874,979
10/27/201556.2856.9954.7356.09803,913
10/26/201559.1359.2856.7057.08416,953
10/23/201559.6660.6958.0559.44471,243
10/22/201559.3359.9558.1559.66674,315
10/21/201558.9059.4857.2458.451,046,467
10/20/201558.8561.0558.1459.42890,040
10/19/201558.8359.7857.6758.691,489,695
10/16/201558.8760.0257.8859.76832,363
10/15/201556.6958.9556.0858.91863,316
10/14/201555.8457.2355.1257.12582,950
10/13/201554.8957.9754.7155.90789,953
10/12/201557.5357.8754.8255.50974,778
10/9/201560.3261.0056.6857.652,047,970
10/8/201558.4460.9856.9860.101,562,411
10/7/201559.7460.3656.3558.871,483,659
10/6/201556.1960.8555.1158.142,015,239
10/5/201556.2058.1355.7355.911,104,541
10/2/201552.8355.0052.4654.991,126,544
10/1/201553.9255.2353.0153.591,298,210
9/30/201553.2753.8652.0053.01868,893
9/29/201551.1053.0550.6052.27682,586
9/28/201552.4352.6850.2650.55990,383
9/25/201555.0455.4752.0153.15691,069
9/24/201552.4554.1452.1053.981,062,736
9/23/201553.7154.5952.2152.90602,507
9/22/201554.7456.0953.3653.43985,949
9/21/201556.3556.7654.2455.521,041,485
9/18/201557.5057.9155.0055.361,485,629
9/17/201560.9961.5558.6458.87895,535
9/16/201557.9360.7557.3160.401,359,298
9/15/201557.0657.9656.2857.19730,186
  • Showing 1-100 of 916 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center