$45.94 +0.21 (%) PDC Energy Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/201545.4147.1643.8345.941,283,030
1/29/201543.3745.8541.6845.731,472,579
1/28/201546.5546.9543.9044.22809,214
1/27/201545.3347.8045.1946.87765,733
1/26/201544.1445.9142.8845.75573,993
1/23/201543.5044.9843.0344.021,099,959
1/22/201547.6248.3043.6744.721,544,361
1/21/201544.3848.0844.0347.601,226,387
1/20/201544.0544.0541.8543.94778,552
1/16/201542.1744.3141.3544.20961,143
1/15/201543.8344.9741.5041.871,122,173
1/14/201540.4043.1539.0142.411,906,920
1/13/201537.8539.6437.6739.63712,249
1/12/201539.9740.4037.9738.34816,453
1/9/201539.2940.9939.0540.601,110,896
1/8/201538.8840.7738.1339.401,331,319
1/7/201539.3640.3737.6238.251,141,439
1/6/201539.9240.8537.8338.791,188,553
1/5/201540.4941.0038.9339.851,115,927
1/2/201541.2142.0640.0041.26808,652
12/31/201440.9341.9839.3141.271,171,251
12/30/201443.3043.3041.2541.41904,717
12/29/201444.0244.9842.5643.64701,422
12/26/201443.4344.4942.5143.63366,892
12/24/201444.4944.4942.5443.46296,969
12/23/201443.5244.8643.3044.85696,323
12/22/201442.9943.4141.5942.94806,053
12/19/201440.4443.6539.5443.581,672,392
12/18/201440.8142.1738.2640.171,495,636
12/17/201433.7840.7033.6740.001,927,290
12/16/201431.7235.0130.7734.041,325,997
12/15/201433.0033.5131.5131.941,454,923
12/12/201433.3834.6832.7933.131,003,048
12/11/201434.5937.3733.6734.021,923,771
12/10/201433.6436.4933.2935.532,918,750
12/9/201430.2535.3130.1035.093,761,532
12/8/201429.9929.9928.0328.351,285,331
12/5/201430.6531.8530.2930.631,544,290
12/4/201430.9331.4930.2030.871,168,490
12/3/201429.4832.3529.3431.931,594,576
12/2/201428.8531.3128.1529.221,791,752
12/1/201429.7330.3327.9129.341,664,030
11/28/201434.3335.0629.3729.511,770,335
11/26/201440.1640.3038.4438.53746,027
11/25/201442.0742.4939.7040.361,044,968
11/24/201442.2543.3241.3141.84685,841
11/21/201442.0542.9541.7142.74844,530
11/20/201437.9541.5337.8341.341,040,922
11/19/201438.8539.0037.5737.95992,956
11/18/201438.9239.8237.7838.691,440,544
11/17/201441.7342.5638.9239.081,445,103
11/14/201440.6942.6340.4042.36724,820
11/13/201443.0943.2939.9440.631,233,844
11/12/201442.3344.2242.1443.27743,348
11/11/201441.8143.1540.7642.831,100,707
11/10/201443.1644.8941.3541.521,048,366
11/7/201439.6943.8339.2442.771,526,335
11/6/201439.3142.3439.0040.191,966,171
11/5/201440.2942.6339.4842.571,735,933
11/4/201441.9242.3139.2039.711,077,308
11/3/201443.9444.5842.0942.601,015,233
10/31/201442.7343.7940.0843.72994,167
10/30/201443.6444.4241.5442.30846,804
10/29/201442.8645.5842.8144.221,159,748
10/28/201440.1042.6039.1542.37591,869
10/27/201441.5341.5438.7439.791,000,282
10/24/201443.4143.8742.2543.61499,426
10/23/201442.6744.3841.7943.67650,050
10/22/201444.8545.4341.9041.94782,528
10/21/201443.5945.1543.5944.851,259,357
10/20/201441.5343.3440.9143.10616,978
10/17/201444.5046.2741.4741.651,628,464
10/16/201438.9243.7838.1343.051,461,652
10/15/201436.8339.5635.9739.521,308,748
10/14/201440.8540.9237.7438.321,312,369
10/13/201442.0643.0139.3039.50833,118
10/10/201443.6744.6041.9442.23925,155
10/9/201446.8547.4543.7743.86855,177
10/8/201447.5047.8245.3747.40979,389
10/7/201447.9548.9147.5747.79980,357
10/6/201448.5149.0547.1248.36636,765
10/3/201449.3550.5747.8448.38850,939
10/2/201448.2250.0047.3049.04877,292
10/1/201450.4850.9548.1348.641,116,668
9/30/201452.6553.0049.8250.291,032,785
9/29/201452.8754.0352.2552.51820,155
9/26/201453.0853.7152.0253.33610,259
9/25/201454.1454.9952.9353.01951,917
9/24/201453.3854.7552.2653.96464,396
9/23/201453.1354.9752.7853.57513,938
9/22/201454.1354.1552.2553.38677,226
9/19/201453.8656.5253.8654.341,273,746
9/18/201454.4555.0853.0653.79526,918
9/17/201455.1255.5853.8754.41630,744
9/16/201454.3856.3454.0855.04637,168
9/15/201454.5355.3253.8354.30489,753
9/12/201456.6356.6754.6254.85506,036
9/11/201455.9557.1254.9256.97610,913
9/10/201455.7656.6454.4756.52428,338
9/9/201454.7656.5354.7655.68745,366
  • Showing 1-100 of 660 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center