PDCE

PDC Energy, Inc. Historical Stock Prices

$52.88
*  
1.46
2.69%
Get PDCE Alerts
*Delayed - data as of Sep. 22, 2014 11:13 ET  -  Find a broker to begin trading PDCE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PDCE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
11:13  54.13  54.15  52.43  52.88 182,192
09/19/2014 53.86 56.52 53.86 54.34 1,273,746
09/18/2014 54.45 55.084 53.0548 53.79 517,040
09/17/2014 55.12 55.58 53.87 54.41 630,744
09/16/2014 54.38 56.34 54.08 55.04 629,483
09/15/2014 54.53 55.32 53.83 54.3 489,753
09/12/2014 56.63 56.67 54.62 54.85 494,435
09/11/2014 55.95 57.12 54.92 56.97 605,946
09/10/2014 55.76 56.64 54.47 56.52 423,471
09/09/2014 54.76 56.53 54.76 55.68 720,396
09/08/2014 55.29 55.74 54.04 54.84 457,907
09/05/2014 56.35 57.1 55.44 55.69 544,794
09/04/2014 58.2 58.718 55.55 56.31 522,351
09/03/2014 59.24 59.49 57.83 58.14 507,584
09/02/2014 60.03 60.03 58.19 58.75 583,076
08/29/2014 58.38 60.21 58.06 60.09 488,918
08/28/2014 57.63 58.623 56.82 58.02 595,287
08/27/2014 58.67 58.75 57.4 57.71 510,629
08/26/2014 58.31 59.1 57.93 58.39 518,320
08/25/2014 57.06 58.26 56.93 58.08 468,150
08/22/2014 56.48 57.14 55.7436 56.8 419,567
08/21/2014 56.85 57.44 55.2535 56.71 444,118
08/20/2014 57.58 57.72 56.4 57.06 372,078
08/19/2014 56.93 57.89 56.85 57.63 517,753
08/18/2014 57.09 57.625 55.91 56.95 495,562
08/15/2014 56.81 57.44 56.07 56.87 643,640
08/14/2014 57.18 57.28 55.47 56.38 906,979
08/13/2014 58.16 58.5 57.08 57.24 669,633
08/12/2014 59.18 59.8 57.5 57.91 686,319
08/11/2014 60.99 61.27 58.67 59.55 1,086,252
08/08/2014 58.51 60.94 57.22 60.92 2,441,655
08/07/2014 57.34 57.91 55.56 55.89 1,125,068
08/06/2014 56.7 58 56.26 56.87 815,764
08/05/2014 59.74 60.35 56.47 57.21 1,404,806
08/04/2014 54.25 61.78 53.55 60.34 2,938,464
08/01/2014 53.98 54.67 52.23 53.71 1,198,587
07/31/2014 53.83 55.27 53.38 54.245 1,082,525
07/30/2014 53.96 55.41 53.95 54.52 1,293,262
07/29/2014 51.17 53.45 50.64 53.25 1,295,538
07/28/2014 51.58 51.75 50.28 51.26 815,700
07/25/2014 53.46 53.89 51.59 51.64 713,401
07/24/2014 55.32 55.455 53.59 53.99 562,474
07/23/2014 55.68 56 54.15 55.05 1,030,880
07/22/2014 54.58 54.66 53.492 53.89 826,266
07/21/2014 54.82 55.05 53.69 54.31 845,296
07/18/2014 54.55 55.1 54.13 54.78 765,843
07/17/2014 57.21 57.76 54.41 54.59 960,362
07/16/2014 56.7 57.9699 56.49 57.35 809,381
07/15/2014 58.5 59.13 56.08 56.17 932,195
07/14/2014 59.49 59.98 58.51 58.6 741,423
07/11/2014 60.54 60.93 58.84 58.84 729,108
07/10/2014 60 61.73 59.84 60.86 754,659
07/09/2014 60.52 61.23 59.95 61.02 771,265
07/08/2014 59.12 60.82 58.08 60.48 1,137,721
07/07/2014 60.4 60.936 59.13 59.24 862,008
07/03/2014 61.08 61.64 59.75 60.48 470,341
07/02/2014 61.71 62.47 60.81 60.91 741,820
07/01/2014 63.6 63.73 61.79 61.91 722,018
06/30/2014 62.05 63.39 61.99 63.15 788,599
06/27/2014 63.4 63.59 61.33 62.27 1,275,787
06/26/2014 65.64 65.89 62.91 63.53 1,022,871
06/25/2014 64 66.17 64 65.88 665,992
06/24/2014 67.92 68.35 64.13 64.19 693,913
06/23/2014 68.92 69.83 67.54 67.76 486,319
06/20/2014 69.3 69.3 67.3 68.4 833,976
06/19/2014 70.03 70.44 68.13 69.03 592,676
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?