$54.58 +2.77 (%) PDC Energy Inc - NASDAQ

Aug. 28, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCE historical data

Date Open High Low Close Volume
8/27/201550.0552.9149.9551.811,222,796
8/26/201547.5549.2446.4749.19819,965
8/25/201548.6148.6146.1046.75833,611
8/24/201546.9349.4445.1846.461,526,114
8/21/201551.0452.3049.4249.471,342,855
8/20/201553.6954.1751.4251.481,124,459
8/19/201555.6656.8853.0153.66965,899
8/18/201555.1456.6655.1355.95762,936
8/17/201556.4056.9754.6556.13782,424
8/14/201555.2956.3054.6155.79960,435
8/13/201554.6155.7053.7955.201,290,541
8/12/201553.8355.7753.2455.321,323,155
8/11/201551.3654.7351.0954.362,060,987
8/10/201546.0052.4843.8752.172,587,624
8/7/201547.3349.4446.4046.872,066,030
8/6/201545.3348.2944.5247.851,345,720
8/5/201546.9748.3145.6945.921,188,929
8/4/201546.6347.4045.6146.52907,988
8/3/201546.6947.6645.5746.201,389,308
7/31/201547.4348.3746.5146.951,354,758
7/30/201545.9748.4945.8747.661,309,549
7/29/201544.3446.8744.1446.541,390,337
7/28/201542.4145.2941.6744.631,573,787
7/27/201542.3943.3541.3442.171,304,251
7/24/201543.5543.5642.2342.821,233,840
7/23/201542.7643.6841.1743.571,395,001
7/22/201543.5044.1342.4142.84964,920
7/21/201544.4045.5443.5143.781,400,862
7/20/201546.0346.3543.7544.401,508,614
7/17/201549.0049.4645.9646.031,578,805
7/16/201549.2549.8548.4449.101,002,379
7/15/201550.5952.0048.4848.71913,738
7/14/201549.5251.4648.9450.95848,279
7/13/201548.7950.0748.2750.02986,914
7/10/201550.4150.8548.9149.37744,283
7/9/201550.3751.1349.5549.721,568,603
7/8/201549.7450.4949.1249.681,197,761
7/7/201548.6250.7647.1950.651,390,521
7/6/201550.3450.4048.4848.741,398,775
7/2/201551.6752.6250.6951.00753,676
7/1/201553.6354.2651.2251.361,161,788
6/30/201553.7554.1453.0753.641,078,984
6/29/201553.9854.8752.6852.72868,777
6/26/201555.2955.6553.7255.091,294,454
6/25/201556.3656.6855.3455.42704,201
6/24/201556.3357.3155.6456.30946,579
6/23/201555.3557.3055.3556.691,227,547
6/22/201555.3455.7654.2655.57710,538
6/19/201555.2556.1654.3254.741,171,113
6/18/201556.7457.7055.9356.08728,950
6/17/201559.1959.6356.3656.41898,895
6/16/201557.6558.5657.5857.95777,071
6/15/201557.6158.8157.0557.45727,115
6/12/201558.1658.6257.5958.36551,156
6/11/201560.1560.7158.0558.67812,939
6/10/201558.8460.5558.5560.11835,365
6/9/201557.1958.5056.4057.851,022,960
6/8/201557.0757.8456.1556.181,129,363
6/5/201556.5158.8056.2357.211,007,249
6/4/201557.2957.8256.5556.74829,835
6/3/201558.5059.3057.3157.66842,508
6/2/201559.4660.1058.6558.821,063,897
6/1/201559.9860.0058.4159.16899,731
5/29/201559.0860.6658.5059.641,301,005
5/28/201558.5059.1657.3258.871,139,943
5/27/201557.8459.1556.8158.89902,044
5/26/201558.0959.0457.4957.941,284,362
5/22/201558.8360.3558.1958.681,030,647
5/21/201558.4959.7257.5359.37988,646
5/20/201557.2657.6455.9157.501,024,149
5/19/201556.4557.5255.1057.451,336,666
5/18/201555.7657.9455.6456.981,302,488
5/15/201554.5555.2153.4155.06731,049
5/14/201556.2456.8254.7854.84924,093
5/13/201557.1957.3655.2555.48696,335
5/12/201555.4956.9154.9856.76782,424
5/11/201555.6357.0054.3555.691,081,773
5/8/201554.0756.0253.3755.601,222,485
5/7/201554.8354.8351.0153.071,907,954
5/6/201554.6056.5153.4053.881,805,090
5/5/201558.2759.4254.9655.161,411,260
5/4/201556.6357.7656.0157.46869,948
5/1/201556.5057.7555.5256.69668,214
4/30/201557.0957.9955.6756.74783,808
4/29/201554.3257.9454.3056.861,088,023
4/28/201555.8856.4954.6454.69843,842
4/27/201555.5356.5955.1555.891,153,285
4/24/201556.0857.2254.1255.50733,175
4/23/201555.4557.7654.5855.971,361,779
4/22/201555.2056.1454.3555.02715,027
4/21/201557.8457.9954.4655.051,172,853
4/20/201556.9358.0056.7257.56860,888
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
  • Showing 1-100 of 805 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!