PDC ENERGY (NQ: PDCE)
55.50 USD  -0.47 (-0.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 56.08 57.22 54.12 55.50 733,175 -0.47(-0.84%)
Apr 23, 2015 55.45 57.75 54.58 55.97 1,361,779 +0.95(+1.73%)
Apr 22, 2015 55.20 56.14 54.35 55.02 715,027 -0.03(-0.05%)
Apr 21, 2015 57.84 57.99 54.46 55.05 1,172,853 -2.51(-4.36%)
Apr 20, 2015 56.93 57.99 56.72 57.56 860,888 +0.63(+1.11%)
Apr 17, 2015 59.03 59.10 56.76 56.93 1,099,822 -1.87(-3.18%)
Apr 16, 2015 60.75 60.75 58.68 58.80 1,176,995 -2.47(-4.03%)
Apr 15, 2015 58.41 61.41 57.27 61.27 1,178,601 +3.28(+5.66%)
Apr 14, 2015 56.52 59.15 56.32 57.99 977,703 +1.71(+3.04%)
Apr 13, 2015 57.17 57.21 56.08 56.28 1,070,232 -0.01(-0.02%)
Apr 10, 2015 56.92 57.17 55.90 56.29 915,879 +0.53(+0.95%)
Apr 09, 2015 53.03 56.23 52.86 55.76 1,570,245 +3.13(+5.95%)
Apr 08, 2015 54.10 54.31 52.43 52.63 1,292,753 -1.11(-2.07%)
Apr 07, 2015 54.50 56.34 53.70 53.74 1,530,666 -0.83(-1.52%)
Apr 06, 2015 54.40 55.01 53.48 54.57 1,541,453 +0.64(+1.19%)
Apr 02, 2015 53.93 53.93 53.93 0 -0.10(-0.19%)
Apr 01, 2015 54.16 55.36 53.51 54.03 1,100,466 -0.01(-0.02%)
Mar 31, 2015 54.21 55.33 53.50 54.04 1,190,023 -0.52(-0.95%)
Mar 30, 2015 55.08 55.47 53.00 54.56 979,318 +0.11(+0.20%)
Mar 27, 2015 54.32 55.08 52.95 54.45 1,756,344 -0.04(-0.07%)
Mar 26, 2015 53.54 54.51 52.82 54.49 1,574,050 +2.13(+4.07%)
Mar 25, 2015 51.86 53.55 51.00 52.36 1,226,932 +0.97(+1.89%)
Mar 24, 2015 51.09 51.56 50.03 51.39 1,088,510 +0.32(+0.63%)
Mar 23, 2015 51.83 53.11 51.03 51.07 1,222,579 -1.25(-2.39%)
Mar 20, 2015 52.25 53.11 51.67 52.32 1,531,441 +0.46(+0.89%)
Mar 19, 2015 51.69 52.40 51.11 51.86 2,718,308 -1.48(-2.77%)
Mar 18, 2015 49.44 53.63 49.36 53.34 1,208,410 +2.90(+5.75%)
Mar 17, 2015 50.84 51.96 50.39 50.44 846,996 -1.28(-2.47%)
Mar 16, 2015 50.89 51.88 49.32 51.72 908,403 -0.16(-0.31%)
Mar 13, 2015 50.99 52.69 49.76 51.88 1,393,231 +0.65(+1.27%)
Mar 12, 2015 52.21 53.33 51.02 51.23 1,020,746 -0.78(-1.50%)
Mar 11, 2015 51.17 52.11 50.52 52.01 1,386,161 +1.25(+2.47%)
Mar 10, 2015 50.72 51.69 50.06 50.76 938,099 -0.55(-1.08%)
Mar 09, 2015 53.09 53.09 50.37 51.31 1,119,039 -0.78(-1.50%)
Mar 06, 2015 54.47 51.91 52.09 1,015,694 -1.53(-2.85%)
Mar 05, 2015 54.11 54.29 53.00 53.62 797,175 -0.69(-1.27%)
Mar 04, 2015 54.70 52.10 54.31 766,710 +0.27(+0.50%)
Mar 03, 2015 54.69 54.04 1,290,070 +0.76(+1.43%)
Mar 02, 2015 51.76 53.57 50.81 53.28 1,305,835 +1.60(+3.10%)
Feb 27, 2015 53.85 53.93 51.66 51.68 907,897 -1.99(-3.71%)
Feb 26, 2015 53.67 1,287,827 -1.08(-1.97%)
Feb 25, 2015 55.13 53.09 54.75 1,339,180 +0.76(+1.42%)
Feb 24, 2015 53.38 54.69 52.52 53.99 2,328,279 +1.48(+2.81%)
Feb 23, 2015 50.66 54.06 50.06 52.51 1,709,228 +1.14(+2.22%)
Feb 20, 2015 49.76 51.67 48.60 51.37 1,384,790 +1.66(+3.34%)
Feb 19, 2015 43.87 50.37 43.50 49.71 2,025,140 +1.87(+3.91%)
Feb 18, 2015 49.19 49.89 47.53 47.84 1,904,139 -2.10(-4.21%)
Feb 17, 2015 49.17 49.99 48.20 49.94 861,900 +0.77(+1.57%)
Feb 13, 2015 49.17 49.17 49.17 0 +0.60(+1.24%)
Feb 12, 2015 46.96 50.24 46.96 48.57 1,448,526 +2.42(+5.24%)
Feb 11, 2015 45.06 46.78 43.54 46.15 921,804 +0.17(+0.36%)
Feb 10, 2015 46.98 47.03 45.06 45.99 1,126,756 -0.78(-1.68%)
Feb 09, 2015 49.15 49.59 46.74 46.77 1,026,378 -1.61(-3.33%)
Feb 06, 2015 48.87 50.31 47.00 48.38 1,726,637 -0.21(-0.43%)
Feb 05, 2015 50.22 51.01 47.94 48.59 1,703,906 -0.83(-1.68%)
Feb 04, 2015 48.83 50.10 47.94 49.42 926,247 -0.38(-0.76%)
Feb 03, 2015 48.25 50.83 48.25 49.80 2,095,296 +2.55(+5.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here