Mail

PDCE - PDC Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2019	25.45	26.06	25.16	25.65	25.65	720,500
Nov 14, 2019	25.13	26.03	25.03	25.24	25.24	1,357,300
Nov 13, 2019	25.97	26.41	24.90	25.11	25.11	1,537,800
Nov 12, 2019	25.56	26.39	25.10	26.02	26.02	1,831,500
Nov 11, 2019	25.13	25.48	24.43	25.44	25.44	1,658,500
Nov 08, 2019	25.25	25.88	24.96	25.54	25.54	1,517,400
Nov 07, 2019	23.09	25.70	22.88	25.59	25.59	3,019,100
Nov 06, 2019	23.38	24.30	22.81	22.91	22.91	2,169,700
Nov 05, 2019	23.13	24.02	22.95	23.54	23.54	1,991,400
Nov 04, 2019	21.28	23.38	21.28	22.79	22.79	2,268,200
Nov 01, 2019	20.22	21.19	19.98	20.94	20.94	1,257,900
Oct 31, 2019	20.36	20.61	19.57	19.95	19.95	1,628,100
Oct 30, 2019	21.67	21.83	20.16	20.42	20.42	2,184,300
Oct 29, 2019	21.43	21.86	20.35	21.69	21.69	1,923,600
Oct 28, 2019	22.22	22.49	21.65	21.66	21.66	1,078,000
Oct 25, 2019	21.88	22.36	21.56	22.09	22.09	1,300,800
Oct 24, 2019	22.41	22.60	21.69	21.96	21.96	1,368,700
Oct 23, 2019	21.05	22.45	20.75	22.38	22.38	1,866,200
Oct 22, 2019	21.02	21.62	20.46	21.08	21.08	1,751,700
Oct 21, 2019	21.21	21.64	20.75	20.97	20.97	1,483,000
Oct 18, 2019	22.83	23.08	21.17	21.20	21.20	2,568,300
Oct 17, 2019	24.10	24.35	22.87	22.95	22.95	1,917,300
Oct 16, 2019	24.22	24.92	24.09	24.14	24.14	1,406,100
Oct 15, 2019	24.08	24.94	23.75	24.17	24.17	971,200
Oct 14, 2019	24.58	24.68	23.48	24.25	24.25	1,067,900
Oct 11, 2019	25.24	25.95	25.01	25.17	25.17	919,300
Oct 10, 2019	24.94	25.15	24.32	24.84	24.84	899,900
Oct 09, 2019	25.16	25.45	24.63	24.88	24.88	761,700
Oct 08, 2019	25.14	25.51	24.79	24.81	24.81	904,200
Oct 07, 2019	25.92	26.03	25.31	25.46	25.46	1,176,700
Oct 04, 2019	26.25	26.52	25.70	26.04	26.04	1,081,100
Oct 03, 2019	25.56	26.55	25.42	26.31	26.31	1,000,000
Oct 02, 2019	26.59	27.17	25.76	25.85	25.85	1,101,600
Oct 01, 2019	28.03	28.68	26.58	26.74	26.74	1,872,900
Sep 30, 2019	27.89	28.13	27.39	27.75	27.75	2,489,800
Sep 27, 2019	28.92	29.39	28.15	28.18	28.18	1,386,400
Sep 26, 2019	29.97	29.97	29.16	29.39	29.39	977,900
Sep 25, 2019	29.91	30.31	29.23	30.16	30.16	1,013,400
Sep 24, 2019	30.33	30.69	29.65	30.09	30.09	1,483,200
Sep 23, 2019	30.37	31.08	30.15	30.40	30.40	1,054,600
Sep 20, 2019	31.51	31.93	30.09	30.40	30.40	3,024,100
Sep 19, 2019	33.09	33.35	31.09	31.53	31.53	1,642,200
Sep 18, 2019	33.65	33.83	32.58	32.69	32.69	1,274,300
Sep 17, 2019	35.75	36.05	33.74	34.20	34.20	2,360,300
Sep 16, 2019	35.09	36.49	33.70	36.16	36.16	2,939,600
Sep 13, 2019	31.97	32.86	31.40	32.68	32.68	1,575,500
Sep 12, 2019	30.67	31.85	30.02	31.48	31.48	1,449,500
Sep 11, 2019	32.53	33.31	31.25	31.39	31.39	1,897,800
Sep 10, 2019	32.84	34.17	32.00	32.41	32.41	2,177,600
Sep 09, 2019	31.16	32.10	31.11	32.09	32.09	1,706,600
Sep 06, 2019	31.52	31.53	30.66	30.72	30.72	1,604,700
Sep 05, 2019	31.81	32.00	31.17	31.65	31.65	1,555,600
Sep 04, 2019	31.83	32.33	31.13	31.15	31.15	1,469,300
Sep 03, 2019	30.97	31.57	29.41	31.21	31.21	1,760,900
Aug 30, 2019	32.46	32.69	31.20	31.85	31.85	1,215,100
Aug 29, 2019	30.99	32.46	30.99	32.23	32.23	1,527,800
Aug 28, 2019	30.38	30.97	30.06	30.59	30.59	2,172,100
Aug 27, 2019	30.63	30.82	29.51	29.89	29.89	2,590,300
Aug 26, 2019	26.70	30.93	26.70	29.65	29.65	5,978,600
Aug 23, 2019	26.42	26.52	25.15	25.25	25.25	1,538,900
Aug 22, 2019	28.01	28.15	26.89	27.06	27.06	1,118,200
Aug 21, 2019	28.08	28.39	27.72	27.81	27.81	892,500
Aug 20, 2019	28.08	28.24	27.53	27.61	27.61	744,300
Aug 19, 2019	27.86	28.41	27.59	28.29	28.29	1,505,600
Aug 16, 2019	26.73	27.78	26.39	27.30	27.30	997,200
Aug 15, 2019	26.17	26.55	25.53	26.40	26.40	816,400
Aug 14, 2019	27.33	27.33	25.99	26.09	26.09	1,012,300
Aug 13, 2019	28.21	28.69	27.29	27.88	27.88	1,318,700
Aug 12, 2019	28.22	28.77	26.85	28.43	28.43	1,362,300
Aug 09, 2019	28.92	30.29	28.30	28.41	28.41	1,507,600
Aug 08, 2019	24.18	29.08	24.13	28.87	28.87	2,296,100
Aug 07, 2019	25.46	27.70	24.28	27.21	27.21	2,294,400
Aug 06, 2019	26.28	26.83	25.35	26.16	26.16	1,367,600
Aug 05, 2019	26.22	26.41	25.73	26.14	26.14	1,765,300
Aug 02, 2019	27.61	28.50	26.65	26.83	26.83	1,407,300
Aug 01, 2019	28.40	28.40	26.47	27.36	27.36	2,082,600
Jul 31, 2019	28.50	29.50	28.39	28.73	28.73	1,461,200
Jul 30, 2019	27.02	28.68	26.56	28.44	28.44	1,512,600
Jul 29, 2019	27.77	28.06	26.45	27.06	27.06	1,471,900
Jul 26, 2019	28.43	28.60	27.67	27.82	27.82	788,700
Jul 25, 2019	29.95	30.15	28.38	28.49	28.49	713,300
Jul 24, 2019	29.53	30.20	29.35	29.74	29.74	1,458,100
Jul 23, 2019	29.30	29.77	28.98	29.77	29.77	1,129,400
Jul 22, 2019	29.43	29.81	28.83	29.23	29.23	1,009,600
Jul 19, 2019	29.31	29.60	28.99	29.44	29.44	943,600
Jul 18, 2019	29.78	30.01	28.99	29.34	29.34	1,376,900
Jul 17, 2019	29.85	30.23	29.48	30.02	30.02	1,947,600
Jul 16, 2019	30.07	30.64	29.66	29.96	29.96	1,694,100
Jul 15, 2019	30.74	31.00	29.71	30.14	30.14	1,184,100
Jul 12, 2019	30.99	31.33	29.92	30.55	30.55	1,559,000
Jul 11, 2019	32.81	33.03	30.95	31.10	31.10	1,720,400
Jul 10, 2019	32.65	33.16	31.95	33.04	33.04	1,253,900
Jul 09, 2019	32.57	32.57	31.77	32.15	32.15	1,080,400
Jul 08, 2019	33.74	34.18	32.69	32.75	32.75	1,090,500
Jul 05, 2019	34.16	34.83	33.53	34.09	34.09	852,300
Jul 03, 2019	34.61	34.83	34.13	34.34	34.34	841,100
Jul 02, 2019	35.52	35.63	34.05	34.46	34.46	1,495,400
Jul 01, 2019	37.06	37.10	35.36	35.64	35.64	1,639,800
Jun 28, 2019	35.33	36.26	35.05	36.06	36.06	2,531,900
Jun 27, 2019	34.91	35.48	34.72	35.15	35.15	1,489,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...