PDCE - PDC Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201925.4526.0625.1625.6525.65720,500
Nov 14, 201925.1326.0325.0325.2425.241,357,300
Nov 13, 201925.9726.4124.9025.1125.111,537,800
Nov 12, 201925.5626.3925.1026.0226.021,831,500
Nov 11, 201925.1325.4824.4325.4425.441,658,500
Nov 08, 201925.2525.8824.9625.5425.541,517,400
Nov 07, 201923.0925.7022.8825.5925.593,019,100
Nov 06, 201923.3824.3022.8122.9122.912,169,700
Nov 05, 201923.1324.0222.9523.5423.541,991,400
Nov 04, 201921.2823.3821.2822.7922.792,268,200
Nov 01, 201920.2221.1919.9820.9420.941,257,900
Oct 31, 201920.3620.6119.5719.9519.951,628,100
Oct 30, 201921.6721.8320.1620.4220.422,184,300
Oct 29, 201921.4321.8620.3521.6921.691,923,600
Oct 28, 201922.2222.4921.6521.6621.661,078,000
Oct 25, 201921.8822.3621.5622.0922.091,300,800
Oct 24, 201922.4122.6021.6921.9621.961,368,700
Oct 23, 201921.0522.4520.7522.3822.381,866,200
Oct 22, 201921.0221.6220.4621.0821.081,751,700
Oct 21, 201921.2121.6420.7520.9720.971,483,000
Oct 18, 201922.8323.0821.1721.2021.202,568,300
Oct 17, 201924.1024.3522.8722.9522.951,917,300
Oct 16, 201924.2224.9224.0924.1424.141,406,100
Oct 15, 201924.0824.9423.7524.1724.17971,200
Oct 14, 201924.5824.6823.4824.2524.251,067,900
Oct 11, 201925.2425.9525.0125.1725.17919,300
Oct 10, 201924.9425.1524.3224.8424.84899,900
Oct 09, 201925.1625.4524.6324.8824.88761,700
Oct 08, 201925.1425.5124.7924.8124.81904,200
Oct 07, 201925.9226.0325.3125.4625.461,176,700
Oct 04, 201926.2526.5225.7026.0426.041,081,100
Oct 03, 201925.5626.5525.4226.3126.311,000,000
Oct 02, 201926.5927.1725.7625.8525.851,101,600
Oct 01, 201928.0328.6826.5826.7426.741,872,900
Sep 30, 201927.8928.1327.3927.7527.752,489,800
Sep 27, 201928.9229.3928.1528.1828.181,386,400
Sep 26, 201929.9729.9729.1629.3929.39977,900
Sep 25, 201929.9130.3129.2330.1630.161,013,400
Sep 24, 201930.3330.6929.6530.0930.091,483,200
Sep 23, 201930.3731.0830.1530.4030.401,054,600
Sep 20, 201931.5131.9330.0930.4030.403,024,100
Sep 19, 201933.0933.3531.0931.5331.531,642,200
Sep 18, 201933.6533.8332.5832.6932.691,274,300
Sep 17, 201935.7536.0533.7434.2034.202,360,300
Sep 16, 201935.0936.4933.7036.1636.162,939,600
Sep 13, 201931.9732.8631.4032.6832.681,575,500
Sep 12, 201930.6731.8530.0231.4831.481,449,500
Sep 11, 201932.5333.3131.2531.3931.391,897,800
Sep 10, 201932.8434.1732.0032.4132.412,177,600
Sep 09, 201931.1632.1031.1132.0932.091,706,600
Sep 06, 201931.5231.5330.6630.7230.721,604,700
Sep 05, 201931.8132.0031.1731.6531.651,555,600
Sep 04, 201931.8332.3331.1331.1531.151,469,300
Sep 03, 201930.9731.5729.4131.2131.211,760,900
Aug 30, 201932.4632.6931.2031.8531.851,215,100
Aug 29, 201930.9932.4630.9932.2332.231,527,800
Aug 28, 201930.3830.9730.0630.5930.592,172,100
Aug 27, 201930.6330.8229.5129.8929.892,590,300
Aug 26, 201926.7030.9326.7029.6529.655,978,600
Aug 23, 201926.4226.5225.1525.2525.251,538,900
Aug 22, 201928.0128.1526.8927.0627.061,118,200
Aug 21, 201928.0828.3927.7227.8127.81892,500
Aug 20, 201928.0828.2427.5327.6127.61744,300
Aug 19, 201927.8628.4127.5928.2928.291,505,600
Aug 16, 201926.7327.7826.3927.3027.30997,200
Aug 15, 201926.1726.5525.5326.4026.40816,400
Aug 14, 201927.3327.3325.9926.0926.091,012,300
Aug 13, 201928.2128.6927.2927.8827.881,318,700
Aug 12, 201928.2228.7726.8528.4328.431,362,300
Aug 09, 201928.9230.2928.3028.4128.411,507,600
Aug 08, 201924.1829.0824.1328.8728.872,296,100
Aug 07, 201925.4627.7024.2827.2127.212,294,400
Aug 06, 201926.2826.8325.3526.1626.161,367,600
Aug 05, 201926.2226.4125.7326.1426.141,765,300
Aug 02, 201927.6128.5026.6526.8326.831,407,300
Aug 01, 201928.4028.4026.4727.3627.362,082,600
Jul 31, 201928.5029.5028.3928.7328.731,461,200
Jul 30, 201927.0228.6826.5628.4428.441,512,600
Jul 29, 201927.7728.0626.4527.0627.061,471,900
Jul 26, 201928.4328.6027.6727.8227.82788,700
Jul 25, 201929.9530.1528.3828.4928.49713,300
Jul 24, 201929.5330.2029.3529.7429.741,458,100
Jul 23, 201929.3029.7728.9829.7729.771,129,400
Jul 22, 201929.4329.8128.8329.2329.231,009,600
Jul 19, 201929.3129.6028.9929.4429.44943,600
Jul 18, 201929.7830.0128.9929.3429.341,376,900
Jul 17, 201929.8530.2329.4830.0230.021,947,600
Jul 16, 201930.0730.6429.6629.9629.961,694,100
Jul 15, 201930.7431.0029.7130.1430.141,184,100
Jul 12, 201930.9931.3329.9230.5530.551,559,000
Jul 11, 201932.8133.0330.9531.1031.101,720,400
Jul 10, 201932.6533.1631.9533.0433.041,253,900
Jul 09, 201932.5732.5731.7732.1532.151,080,400
Jul 08, 201933.7434.1832.6932.7532.751,090,500
Jul 05, 201934.1634.8333.5334.0934.09852,300
Jul 03, 201934.6134.8334.1334.3434.34841,100
Jul 02, 201935.5235.6334.0534.4634.461,495,400
Jul 01, 201937.0637.1035.3635.6435.641,639,800
Jun 28, 201935.3336.2635.0536.0636.062,531,900
Jun 27, 201934.9135.4834.7235.1535.151,489,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...