PDCE - PDC Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201743.9743.9743.3643.4743.4797,573
Nov 17, 201743.8044.3843.3644.0344.03940,700
Nov 16, 201743.4644.4142.9743.5043.50977,800
Nov 15, 201743.9944.1942.9943.3143.311,482,600
Nov 14, 201747.8948.0044.5644.6244.622,382,500
Nov 13, 201749.9749.9747.9148.2148.211,547,600
Nov 10, 201750.1950.7049.4550.0050.00877,300
Nov 09, 201749.3950.6549.2450.1450.141,241,600
Nov 08, 201750.6951.0849.5049.6649.661,691,900
Nov 07, 201751.0552.8448.1151.1151.111,889,700
Nov 06, 201750.8752.9449.8552.8852.881,227,400
Nov 03, 201750.4251.4049.2450.4250.421,074,500
Nov 02, 201752.8553.3948.8950.5250.521,538,200
Nov 01, 201750.8253.4150.1752.8652.861,078,200
Oct 31, 201749.8551.2949.2150.9350.93909,300
Oct 30, 201748.3850.0447.9749.8049.80724,000
Oct 27, 201746.0148.4445.7848.2348.23927,900
Oct 26, 201745.8346.4245.2446.2546.251,023,600
Oct 25, 201745.9546.2445.3845.9145.91767,700
Oct 24, 201745.6146.3645.2745.9245.92796,700
Oct 23, 201747.2147.5145.3745.3945.391,054,200
Oct 20, 201747.5947.5946.5247.1147.11840,800
Oct 19, 201748.0648.7547.0747.2647.261,179,000
Oct 18, 201749.9350.0348.4048.5448.54925,000
Oct 17, 201748.8949.5248.2149.3849.38635,000
Oct 16, 201749.6450.0148.7049.0549.05679,800
Oct 13, 201749.9850.8149.1649.2149.21890,700
Oct 12, 201747.9248.9047.4348.7248.72788,200
Oct 11, 201748.7749.1047.9348.5848.58922,900
Oct 10, 201748.6349.4748.2548.4748.47776,300
Oct 09, 201747.8848.1647.5348.0448.04371,600
Oct 06, 201747.8448.6647.4147.5447.54839,700
Oct 05, 201748.5249.0748.3548.9948.99887,900
Oct 04, 201749.3849.5047.6548.1248.121,216,800
Oct 03, 201749.4449.6547.8649.2149.21723,600
Oct 02, 201748.4450.0047.6649.4349.43804,300
Sep 29, 201749.1649.5148.0549.0349.03904,300
Sep 28, 201750.1450.5148.1349.0249.02940,700
Sep 27, 201749.9850.2849.2850.0950.091,456,000
Sep 26, 201748.9149.9548.5549.7949.791,158,200
Sep 25, 201747.2649.0547.2649.0149.011,174,300
Sep 22, 201746.1246.9745.8046.5246.52867,600
Sep 21, 201745.1046.6544.6146.3246.32832,600
Sep 20, 201744.2345.8844.0545.0845.08940,800
Sep 19, 201744.5044.7843.5744.0244.02574,800
Sep 18, 201743.6644.6243.5044.3244.32693,800
Sep 15, 201743.7343.8541.8643.8043.802,847,200
Sep 14, 201743.6744.6142.9943.5943.59903,100
Sep 13, 201741.8543.4841.5943.1743.17965,900
Sep 12, 201740.6642.1840.5841.5641.56746,900
Sep 11, 201740.0240.8940.0240.6140.61735,200
Sep 08, 201740.7040.9239.1939.8739.87899,100
Sep 07, 201741.0941.1339.8040.9540.95869,500
Sep 06, 201740.3441.9540.2941.4041.40930,900
Sep 05, 201739.9940.9939.3939.6939.69715,900
Sep 01, 201739.3039.9238.7439.5839.58631,500
Aug 31, 201738.7739.5838.4539.3339.33754,100
Aug 30, 201738.0138.5937.1738.3038.30737,200
Aug 29, 201738.0938.6237.1538.1338.13571,500
Aug 28, 201738.6838.9937.4838.3638.36834,800
Aug 25, 201738.6038.9938.2538.6938.69503,900
Aug 24, 201738.2038.5237.8738.4138.41556,300
Aug 23, 201737.6438.9837.4438.4538.45692,500
Aug 22, 201738.4738.9937.5037.7737.771,052,300
Aug 21, 201737.7438.2037.4037.9837.98786,200
Aug 18, 201737.0238.1936.7438.0438.041,003,700
Aug 17, 201738.5539.2537.1537.2037.201,228,800
Aug 16, 201739.9540.1038.6038.8638.86903,900
Aug 15, 201739.3939.8338.9839.7239.72749,700
Aug 14, 201740.6441.0239.4739.6439.64947,100
Aug 11, 201740.6741.5640.4040.7240.721,356,500
Aug 10, 201740.6341.3840.1640.3740.371,754,600
Aug 09, 201740.4841.5339.9740.2140.212,834,500
Aug 08, 201738.9241.6838.5439.7039.704,253,600
Aug 07, 201745.9946.1044.4445.0745.072,092,600
Aug 04, 201743.4446.3143.4446.2646.261,110,400
Aug 03, 201745.8945.9643.2043.3943.391,101,000
Aug 02, 201746.8246.8244.8645.6245.62953,200
Aug 01, 201747.0147.6846.6146.9946.99579,500
Jul 31, 201747.5848.3146.7947.1647.16883,700
Jul 28, 201747.7848.7347.3147.5147.51745,200
Jul 27, 201747.4748.9147.1447.9247.921,041,300
Jul 26, 201747.1849.2247.1847.4047.401,041,400
Jul 25, 201745.5948.0345.5947.3547.351,414,200
Jul 24, 201744.3244.9343.6544.8644.86967,000
Jul 21, 201745.9946.0143.4944.0044.00959,600
Jul 20, 201746.3846.7445.2245.4645.46888,300
Jul 19, 201743.6846.3043.5445.8845.881,447,900
Jul 18, 201744.6845.0643.4243.8243.82972,300
Jul 17, 201744.0344.4443.6944.2244.221,162,200
Jul 14, 201744.8145.2243.7744.0444.04786,500
Jul 13, 201744.0545.2543.9444.7844.781,021,800
Jul 12, 201744.2345.6443.7844.1144.111,546,400
Jul 11, 201743.0044.2442.4943.4343.431,193,000
Jul 10, 201741.9343.5441.6642.9642.961,177,200
Jul 07, 201741.1542.3740.3642.2442.241,311,800
Jul 06, 201742.8243.5941.2541.4041.401,112,600
Jul 05, 201743.9743.9742.0342.4842.481,233,900
Jul 03, 201743.4344.5443.4244.4144.41438,000
Jun 30, 201742.7744.0542.5043.1143.111,988,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...