$76.45 +2.60 (%) PDC Energy Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

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
12/5/201674.5677.2874.2476.451,493,589
12/2/201672.9475.5972.8273.851,335,572
12/1/201676.2176.3872.4473.391,631,578
11/30/201668.6474.6668.1374.452,522,133
11/29/201665.3866.2464.0064.371,203,657
11/28/201669.0969.6965.8366.13724,351
11/25/201669.6769.9068.5268.69362,548
11/23/201668.8870.3268.8870.25604,035
11/22/201669.0769.6868.1769.41760,778
11/21/201666.5269.1165.6169.08834,762
11/18/201666.2667.6465.4165.53856,166
11/17/201666.4467.9765.3165.941,150,477
11/16/201665.0666.1064.4265.85592,496
11/15/201664.0666.4764.0665.36876,761
11/14/201663.3463.5561.2663.06777,237
11/11/201664.7165.0062.1963.30920,485
11/10/201665.0966.0564.6165.05885,253
11/9/201662.7465.8562.0165.321,068,633
11/8/201661.9562.7161.1662.101,061,613
11/7/201663.1763.5761.3762.441,099,818
11/4/201662.4663.3760.7562.131,357,547
11/3/201663.9563.9560.0763.091,941,978
11/2/201660.6362.5759.8261.562,211,502
11/1/201661.9962.4260.6461.511,049,526
10/31/201661.2361.7359.8361.331,223,864
10/28/201663.1364.5961.5561.64698,957
10/27/201663.0664.1762.6563.29610,474
10/26/201661.3363.0161.1762.471,117,619
10/25/201664.3364.6862.0062.07899,836
10/24/201664.6465.0063.1464.31636,589
10/21/201663.7764.9463.3764.54691,266
10/20/201663.2164.6762.4464.40702,284
10/19/201663.4165.0463.4164.12818,803
10/18/201664.5564.5562.7163.28604,936
10/17/201663.2263.9162.2263.55647,987
10/14/201664.7964.9663.0063.06802,834
10/13/201663.9365.0063.7164.33784,675
10/12/201664.2165.5563.2464.231,133,686
10/11/201664.7465.1463.3364.35770,054
10/10/201664.7666.3964.5965.201,041,880
10/7/201666.1966.1964.1764.43900,217
10/6/201666.9367.9165.0365.751,291,020
10/5/201666.7568.3166.7567.091,071,064
10/4/201666.4366.8465.1966.07852,143
10/3/201666.9067.3066.0066.431,424,272
9/30/201667.2367.8865.6367.062,149,369
9/29/201665.4967.3265.3866.631,602,791
9/28/201662.7365.9062.2565.741,832,082
9/27/201663.8864.0061.9162.461,442,636
9/26/201665.0565.9564.2964.651,763,546
9/23/201666.4467.4564.4765.022,711,025
9/22/201667.2867.9666.5766.751,385,244
9/21/201664.7866.7564.3366.581,261,811
9/20/201664.6165.1363.5264.00889,401
9/19/201664.7665.8064.5064.861,287,985
9/16/201663.5464.3362.9163.831,293,439
9/15/201663.4064.5663.1964.501,012,892
9/14/201663.4664.1762.7563.501,220,646
9/13/201665.6866.6363.4463.681,436,351
9/12/201666.2067.0165.6166.791,430,696
9/9/201665.5367.7065.4066.547,949,070
9/8/201665.6266.4863.9864.821,051,021
9/7/201665.1366.7665.1265.25936,784
9/6/201666.0166.4664.0565.041,117,018
9/2/201667.6367.7865.2065.961,352,808
9/1/201665.9566.8064.7866.641,102,517
8/31/201668.8069.7666.3566.401,272,602
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
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center