Advertisement
Advertisement
U.S. Markets open in 8 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

PDC Energy, Inc. (PDCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.83+1.11 (+1.66%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202269.7970.4366.8267.7267.721,163,100
May 23, 202269.9470.7666.9370.7170.711,354,600
May 20, 202268.1369.0865.8367.8367.831,136,300
May 19, 202262.9867.6362.6166.7266.721,293,000
May 18, 202267.2268.4463.5264.3664.361,166,900
May 17, 202267.7568.5166.7567.1167.111,522,000
May 16, 202266.3967.9865.9466.6166.611,293,100
May 13, 202265.8067.3864.4866.0266.021,445,900
May 12, 202264.6266.6963.3064.5964.591,276,500
May 11, 202267.0970.3565.3765.5065.501,189,600
May 10, 202266.0868.3663.1165.2065.201,316,400
May 09, 202270.9670.9664.6865.7965.791,372,300
May 06, 202274.0576.0171.8473.2073.201,183,400
May 05, 202276.0077.6671.7073.0973.091,551,000
May 04, 202275.6377.0073.0876.7676.761,012,200
May 03, 202269.0574.7869.0573.4673.461,037,800
May 02, 202268.4769.6966.4268.9368.931,086,200
Apr 29, 202271.4373.3169.2069.7469.74904,100
Apr 28, 202270.5472.6268.3471.5671.56684,100
Apr 27, 202269.9570.8067.5969.8669.86700,300
Apr 26, 202270.8272.5969.3869.4169.411,122,100
Apr 25, 202269.0171.9866.3171.2271.221,204,800
Apr 22, 202274.5075.4471.9172.2272.22888,000
Apr 21, 202278.2278.4274.1374.7874.78948,600
Apr 20, 202276.9578.0275.6477.2477.241,004,000
Apr 19, 202277.4478.5675.2375.8775.871,151,100
Apr 18, 202278.7279.3977.4977.8877.88932,800
Apr 14, 202277.3779.1677.2477.8777.87808,900
Apr 13, 202275.6777.5475.0077.4977.49908,900
Apr 12, 202274.4876.7973.9474.4974.49958,500
Apr 11, 202271.5374.0870.1372.7272.721,132,700
Apr 08, 202273.9374.6573.1773.2373.23719,600
Apr 07, 202273.5474.6271.3073.0773.07681,600
Apr 06, 202273.1674.5171.8272.3972.39737,800
Apr 05, 202276.2977.7073.0773.1673.16566,100
Apr 04, 202276.3177.1974.3675.9775.97680,000
Apr 01, 202273.1475.9173.0075.6675.66742,600
Mar 31, 202274.2376.1972.4172.6872.681,286,300
Mar 30, 202275.9376.9974.4375.2775.27889,000
Mar 29, 202272.5974.6271.9674.4574.45814,100
Mar 28, 202275.5175.5773.2173.9973.99866,100
Mar 25, 202273.0178.1372.3277.8177.811,037,800
Mar 24, 202272.7374.0872.2273.7273.72997,100
Mar 23, 202270.6672.6070.0072.3272.32965,400
Mar 22, 202269.6970.2067.9269.5669.56641,400
Mar 21, 202270.3971.0969.1869.6969.691,200,000
Mar 18, 202268.8069.1067.8568.4768.472,500,700
Mar 17, 202268.6370.0768.0169.1869.18885,900
Mar 16, 202265.1266.4164.3866.2866.281,411,800
Mar 15, 202263.6265.2262.3664.6264.621,078,900
Mar 14, 202265.9967.1463.7266.0566.051,332,700
Mar 11, 202269.4570.2766.7766.8566.851,053,100
Mar 10, 202269.4970.6468.3970.0470.041,185,000
Mar 09, 202266.1669.5663.9369.2069.201,626,800
Mar 08, 202272.6372.6366.2967.6867.681,622,200
Mar 07, 202271.7072.9067.8969.9369.931,661,100
Mar 04, 202267.0471.1367.0470.6370.631,479,600
Mar 03, 202266.3468.5065.7266.5966.591,558,300
Mar 02, 202268.6570.2666.7567.3467.341,422,500
Mar 01, 202265.7269.0565.4366.8366.832,108,400
Feb 28, 202258.0065.8757.6564.5264.522,767,800
Feb 25, 202256.2257.0254.7356.9156.911,106,000
Feb 24, 202256.4056.9054.2056.1056.101,495,300
Feb 23, 202253.3855.2553.1954.9754.971,140,100
Feb 22, 202257.0657.7252.4052.9852.981,178,500
Feb 18, 202256.3957.5555.0355.5355.531,282,600
Feb 17, 202258.1759.0556.9157.2357.231,328,800
Feb 16, 202259.2860.7257.7358.0558.051,549,200
Feb 15, 202257.1959.0756.2258.7258.721,562,100
Feb 14, 202258.9658.9655.9558.3358.3322,074,700
Feb 11, 202257.2059.4955.6558.4758.476,163,800
Feb 10, 202259.2562.3059.1760.5360.53929,900
Feb 09, 202257.3959.6857.2359.6759.67754,400
Feb 08, 202259.5859.6156.1957.0457.041,094,000
Feb 07, 202260.8061.0159.0360.0860.08967,400
Feb 04, 202262.0763.4260.7961.4461.44880,400
Feb 03, 202260.4961.5959.6761.0561.05698,900
Feb 02, 202262.5163.0059.8961.5961.59946,200
Feb 01, 202258.8462.6357.6962.5262.52918,900
Jan 31, 202259.5059.9657.9759.2759.271,107,800
Jan 28, 202258.6260.6957.9059.3659.361,384,700
Jan 27, 202258.9260.7157.6958.8258.821,463,900
Jan 26, 202258.6560.8456.7457.6857.681,894,400
Jan 25, 202255.4858.5854.0057.1457.141,263,300
Jan 24, 202251.9256.2551.1855.9955.991,322,000
Jan 21, 202254.8956.2753.8454.0154.011,831,600
Jan 20, 202254.4457.9653.9356.0456.041,301,600
Jan 19, 202255.5855.7653.4854.8854.88802,300
Jan 18, 202257.6458.4954.0354.5654.56885,000
Jan 14, 202255.3456.8255.1156.4856.48681,900
Jan 13, 202254.9456.4254.5455.0955.09722,000
Jan 12, 202256.4357.4255.1855.2355.23749,100
Jan 11, 202253.0856.3452.3655.5155.51849,600
Jan 10, 202252.7453.0751.0052.4952.49743,800
Jan 07, 202254.2954.8052.7852.8152.81696,600
Jan 06, 202254.9355.6953.8753.9753.97902,500
Jan 05, 202256.4157.0852.8753.1353.13800,500
Jan 04, 202252.9056.0452.7355.4055.40963,100
Jan 03, 202248.7652.1648.5252.1052.101,030,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement