PDCE

PDC Energy, Inc. Historical Stock Prices

$45.73
*  
1.51
3.41%
Get PDCE Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PDCE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  43.37  45.85  41.68  45.73 1,471,844
01/28/2015 46.55 46.954 43.9 44.22 809,214
01/27/2015 45.33 47.8 45.19 46.87 765,733
01/26/2015 44.14 45.91 42.88 45.75 573,993
01/23/2015 43.5 44.98 43.03 44.02 1,099,959
01/22/2015 47.62 48.2999 43.67 44.72 1,544,361
01/21/2015 44.38 48.08 44.03 47.6 1,226,387
01/20/2015 44.05 44.05 41.85 43.94 778,552
01/16/2015 42.17 44.31 41.35 44.2 961,143
01/15/2015 43.83 44.97 41.5 41.865 1,122,173
01/14/2015 40.4 43.15 39.01 42.41 1,906,920
01/13/2015 37.85 39.64 37.67 39.63 712,249
01/12/2015 39.97 40.4 37.97 38.34 816,453
01/09/2015 39.29 40.99 39.05 40.6 1,110,896
01/08/2015 38.88 40.77 38.13 39.4 1,331,319
01/07/2015 39.36 40.37 37.62 38.25 1,141,439
01/06/2015 39.92 40.8499 37.83 38.785 1,188,553
01/05/2015 40.49 41 38.93 39.85 1,115,927
01/02/2015 41.21 42.06 40 41.26 808,652
12/31/2014 40.93 41.98 39.31 41.27 1,171,251
12/30/2014 43.3 43.3 41.25 41.41 904,717
12/29/2014 44.02 44.98 42.56 43.635 701,422
12/26/2014 43.43 44.49 42.51 43.63 366,892
12/24/2014 44.49 44.49 42.54 43.46 296,969
12/23/2014 43.52 44.86 43.3 44.845 696,323
12/22/2014 42.99 43.41 41.585 42.94 806,053
12/19/2014 40.44 43.65 39.54 43.58 1,652,490
12/18/2014 40.81 42.17 38.26 40.165 1,494,150
12/17/2014 33.78 40.7 33.67 40 1,927,290
12/16/2014 31.72 35.01 30.77 34.04 1,324,897
12/15/2014 33 33.51 31.51 31.94 1,454,923
12/12/2014 33.38 34.68 32.79 33.13 1,003,048
12/11/2014 34.59 37.37 33.67 34.02 1,923,771
12/10/2014 33.64 36.49 33.29 35.53 2,918,250
12/09/2014 30.25 35.305 30.1 35.09 3,761,532
12/08/2014 29.99 29.99 28.03 28.35 1,283,461
12/05/2014 30.65 31.85 30.29 30.63 1,544,290
12/04/2014 30.93 31.49 30.2 30.87 1,168,024
12/03/2014 29.48 32.35 29.34 31.93 1,594,576
12/02/2014 28.85 31.31 28.15 29.22 1,791,452
12/01/2014 29.73 30.33 27.9101 29.34 1,659,338
11/28/2014 34.33 35.06 29.37 29.51 1,770,335
11/26/2014 40.16 40.3 38.44 38.53 746,027
11/25/2014 42.07 42.49 39.7 40.36 1,044,968
11/24/2014 42.25 43.32 41.31 41.84 685,841
11/21/2014 42.05 42.95 41.71 42.74 844,530
11/20/2014 37.95 41.525 37.83 41.34 1,040,896
11/19/2014 38.85 39 37.57 37.95 992,956
11/18/2014 38.92 39.82 37.78 38.69 1,440,544
11/17/2014 41.73 42.56 38.92 39.08 1,445,103
11/14/2014 40.69 42.63 40.4 42.36 724,820
11/13/2014 43.09 43.29 39.94 40.63 1,233,844
11/12/2014 42.33 44.22 42.14 43.27 743,348
11/11/2014 41.81 43.15 40.76 42.83 1,100,622
11/10/2014 43.16 44.89 41.35 41.52 1,048,366
11/07/2014 39.69 43.825 39.24 42.77 1,526,335
11/06/2014 39.31 42.34 39 40.19 1,966,171
11/05/2014 40.29 42.63 39.48 42.57 1,735,923
11/04/2014 41.92 42.31 39.2025 39.71 1,077,308
11/03/2014 43.94 44.58 42.09 42.6 1,015,233
10/31/2014 42.73 43.79 40.075 43.72 994,167
10/30/2014 43.64 44.42 41.54 42.3 846,804
10/29/2014 42.86 45.58 42.81 44.22 1,158,103
10/28/2014 40.1 42.6 39.15 42.37 591,869
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?