$51.05 0.00 (%) PDC Energy Inc - NASDAQ

Jul. 25, 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
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
4/8/201660.6861.5858.9961.352,019,175
4/7/201660.1561.2957.6459.301,995,990
4/6/201659.2161.2158.9560.761,301,454
4/5/201657.9259.7657.5558.501,092,854
4/4/201659.6660.6857.9358.121,197,406
4/1/201658.4460.0058.2559.621,287,094
3/31/201658.2759.7757.7959.451,627,810
3/30/201659.9160.5657.9158.211,429,490
3/29/201656.0059.4556.0059.291,572,436
3/28/201656.9057.7956.1757.691,061,061
3/24/201655.0657.1754.9056.991,239,201
3/23/201655.9457.5555.6456.26992,984
3/22/201657.0258.1056.0356.40850,794
3/21/201657.0857.9456.4057.59825,530
3/18/201657.5458.3555.8757.141,615,172
3/17/201657.4957.5156.1256.821,005,437
3/16/201656.6858.1055.3556.741,128,272
3/15/201654.9156.1754.0055.93787,651
3/14/201655.4856.5955.2255.67928,036
3/11/201653.3457.2953.3456.481,923,010
3/10/201653.3453.9851.9052.741,119,076
3/9/201652.3454.9951.2753.671,852,062
3/8/201651.3552.3450.2551.819,234,235
3/7/201652.2753.7651.4252.111,519,368
3/4/201651.8253.1150.0352.341,630,923
3/3/201652.0052.5549.1951.132,012,472
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center