PDC Energy Inc $61.03

down -2.22


17/4/2014 08:10 PM  |  NASDAQ : PDCE  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCE historical data

Date Open High Low Close Volume
4/17/201464.0164.7260.0961.033,204,360
4/16/201462.8064.3362.7963.251,422,860
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
4/8/201458.3861.0858.1260.311,072,290
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
3/31/201462.3463.1861.6862.261,201,520
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
3/18/201458.8761.7858.8760.881,071,220
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
3/10/201462.4362.5061.0061.49814,072
3/7/201461.8062.1260.3161.951,073,680
3/6/201461.9162.3660.6961.24930,554
3/5/201463.2763.9261.5861.99762,240
3/4/201462.7764.2762.5263.621,322,560
3/3/201462.0063.0861.6162.14717,321
2/28/201460.3662.4460.1462.131,060,540
2/27/201460.5161.4960.1060.52959,699
2/26/201460.8961.8359.8960.93930,677
2/25/201460.8561.5159.6660.941,007,030
2/24/201460.6363.1960.3260.851,798,140
2/21/201458.3560.5057.2259.161,791,700
2/20/201456.3660.4355.7556.962,121,680
2/19/201454.8956.1152.8253.001,472,020
2/18/201455.5755.9054.8155.10671,877
2/14/201454.5255.3353.7254.55666,679
2/13/201452.1155.4452.0554.521,251,980
2/12/201451.7654.4451.7652.811,335,030
2/11/201449.8252.1549.7551.471,053,430
2/10/201449.8450.4648.6849.75680,636
2/7/201450.4350.7349.4650.11814,424
2/6/201449.5650.6549.4050.36678,450
2/5/201449.2449.9648.2649.13999,819
2/4/201447.6949.9347.3549.421,077,690
2/3/201450.0250.6846.9247.271,133,400
1/31/201449.0550.6848.0649.86729,997
1/30/201450.0552.0349.3649.741,187,860
1/29/201450.8052.2849.1049.541,403,850
1/28/201447.0551.1446.9650.381,931,930
1/27/201447.0148.1944.7245.251,306,190
1/24/201449.1649.3746.6546.971,223,480
1/23/201450.4350.9949.1849.59542,862
1/22/201449.6951.2549.4750.66599,067
1/21/201448.6949.5348.3449.39505,904
1/17/201449.5749.9248.1048.21541,214
1/16/201449.6151.0548.8649.57860,764
1/15/201447.9749.0947.9748.38587,855
1/14/201447.2548.3146.8947.941,190,260
1/13/201447.8248.4046.5646.671,510,810
1/10/201448.3449.3247.5248.111,162,960
1/9/201449.0250.0346.5048.191,929,400
1/8/201450.1651.6849.0249.091,105,290
1/7/201449.4250.5948.7049.07572,718
1/6/201450.1750.4148.9449.32919,753
1/3/201450.9051.5249.6349.98504,990
1/2/201452.6953.1549.7150.721,318,320
12/31/201352.5253.5551.6453.22538,318
12/30/201353.8554.2552.2852.48468,530
12/27/201354.0354.4552.9754.02616,835
12/26/201354.7654.9653.3553.97538,633
12/24/201353.5854.7552.8254.58311,595
12/23/201353.8454.1653.2853.81513,645
12/20/201352.1554.4852.0253.401,376,350
12/19/201352.4953.3751.3252.051,436,380
12/18/201353.7254.4952.5453.13781,341
12/17/201355.1255.8253.3053.57796,194
12/16/201355.9456.3554.6355.201,035,550
12/13/201352.9354.9552.4254.801,005,240
12/12/201352.7453.8752.4252.961,029,880
12/11/201355.6255.6251.8552.532,995,120
12/10/201359.0559.9856.8557.891,636,310
12/9/201359.0059.4056.2057.171,233,010
12/6/201362.0162.5158.3858.55902,913
12/5/201360.1261.7059.0661.141,348,300
12/4/201359.6361.3159.0460.04719,938
12/3/201357.7259.8756.4059.771,419,200
12/2/201358.7158.9557.0158.01655,654
11/29/201358.9660.6657.6758.91244,880
11/27/201360.9461.1957.7259.02582,003
11/26/201359.5762.0058.4761.25570,592
11/25/201360.3460.3457.5059.37466,338
11/22/201361.2861.3659.2060.42694,124
Trading Center