PDCE Historical Prices | PDC Energy, Inc. Stock

Dow

0.06% Nasdaq

0.01%

PDC Energy, Inc. (PDCE)

-NasdaqGS

50.04 0.20(0.40%) May 24, 4:00PM EDT|After Hours : 50.04 0.00 (0.00%) May 24, 4:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	49.49	50.31	48.68	50.04	319,800	50.04
May 23, 2013	48.16	50.04	45.78	49.84	423,100	49.84
May 22, 2013	50.93	51.80	47.41	48.66	776,600	48.66
May 21, 2013	51.55	53.59	50.66	50.99	583,200	50.99
May 20, 2013	48.89	51.72	48.75	51.61	566,600	51.61
May 17, 2013	48.56	49.80	48.53	49.28	421,900	49.28
May 16, 2013	48.78	49.23	47.78	48.07	456,400	48.07
May 15, 2013	49.23	49.93	48.29	48.84	359,900	48.84
May 14, 2013	48.13	49.87	47.78	49.73	256,100	49.73
May 13, 2013	47.58	48.59	47.17	47.91	450,000	47.91
May 10, 2013	48.58	48.58	46.72	48.10	482,800	48.10
May 9, 2013	49.25	49.56	48.09	48.63	335,300	48.63
May 8, 2013	49.12	49.74	48.53	49.57	477,600	49.57
May 7, 2013	48.84	49.67	47.74	49.19	333,300	49.19
May 6, 2013	48.13	49.18	47.89	48.76	448,200	48.76
May 3, 2013	46.63	49.09	46.49	48.09	1,027,100	48.09
May 2, 2013	43.50	45.99	43.35	45.63	614,700	45.63
May 1, 2013	43.50	44.45	41.96	43.21	1,071,500	43.21
Apr 30, 2013	43.47	44.18	42.76	43.30	462,300	43.30
Apr 29, 2013	44.35	45.35	43.46	43.57	546,100	43.57
Apr 26, 2013	44.73	45.85	43.74	44.22	429,900	44.22
Apr 25, 2013	44.49	47.31	44.49	45.20	1,142,500	45.20
Apr 24, 2013	42.07	45.61	42.07	44.66	1,183,800	44.66
Apr 23, 2013	42.32	43.25	41.67	41.91	560,200	41.91
Apr 22, 2013	40.57	42.63	39.89	42.35	729,800	42.35
Apr 19, 2013	40.99	41.17	40.12	40.54	741,500	40.54
Apr 18, 2013	40.63	41.13	39.42	40.49	738,300	40.49
Apr 17, 2013	39.62	40.85	38.02	40.64	1,128,600	40.64
Apr 16, 2013	39.78	42.02	39.59	40.81	1,208,400	40.81
Apr 15, 2013	43.85	44.09	38.83	39.32	1,072,100	39.32
Apr 12, 2013	45.45	46.11	44.15	44.31	579,800	44.31
Apr 11, 2013	47.18	48.36	45.61	45.99	561,800	45.99
Apr 10, 2013	46.93	48.18	46.81	47.20	509,000	47.20
Apr 9, 2013	46.81	47.86	45.90	47.37	639,300	47.37
Apr 8, 2013	46.79	47.60	45.88	46.66	721,700	46.66
Apr 5, 2013	47.71	47.71	45.30	46.70	1,685,000	46.70
Apr 4, 2013	48.00	48.65	43.52	45.91	2,554,400	45.91
Apr 3, 2013	49.79	50.44	46.86	48.01	789,000	48.01
Apr 2, 2013	49.33	50.95	48.87	49.51	666,700	49.51
Apr 1, 2013	49.92	50.25	48.31	49.33	446,300	49.33
Mar 28, 2013	50.10	50.48	49.38	49.57	401,500	49.57
Mar 27, 2013	49.41	50.11	48.67	49.73	476,300	49.73
Mar 26, 2013	49.57	50.33	48.97	49.87	533,500	49.87
Mar 25, 2013	50.60	50.70	48.19	49.00	822,200	49.00
Mar 22, 2013	50.42	50.73	48.59	49.31	676,200	49.31
Mar 21, 2013	50.79	51.31	49.61	49.93	546,500	49.93
Mar 20, 2013	51.09	51.65	50.40	51.45	460,700	51.45
Mar 19, 2013	50.60	51.61	48.91	50.48	991,700	50.48
Mar 18, 2013	51.90	53.12	51.12	52.06	762,700	52.06
Mar 15, 2013	53.27	53.67	51.84	52.80	864,300	52.80
Mar 14, 2013	52.37	53.80	51.84	53.20	671,800	53.20
Mar 13, 2013	51.66	52.49	51.24	52.23	841,800	52.23
Mar 12, 2013	51.02	52.40	50.60	51.99	947,100	51.99
Mar 11, 2013	50.62	51.52	49.82	51.47	656,100	51.47
Mar 8, 2013	50.15	50.71	49.00	50.46	612,100	50.46
Mar 7, 2013	46.99	50.00	46.66	49.70	660,800	49.70
Mar 6, 2013	47.94	48.25	46.55	47.11	479,300	47.11
Mar 5, 2013	46.69	47.85	46.69	47.46	765,200	47.46
Mar 4, 2013	45.51	46.43	44.35	46.26	809,300	46.26
Mar 1, 2013	45.48	47.39	44.93	47.00	798,100	47.00
Feb 28, 2013	45.80	47.45	45.35	46.64	904,600	46.64
Feb 27, 2013	41.56	48.38	41.56	45.72	2,824,400	45.72
Feb 26, 2013	41.93	42.21	40.05	41.71	911,300	41.71
Feb 25, 2013	43.76	44.13	41.35	41.46	493,000	41.46
Feb 22, 2013	43.09	44.00	42.19	43.36	673,300	43.36
Feb 21, 2013	42.37	42.82	39.92	42.66	810,100	42.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PDCE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PDC Energy, Inc. (PDCE)