PDCE

PDC Energy, Inc. Historical Stock Prices

$54.245
*  
0.275
0.5%
Get PDCE Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  53.83  55.27  53.38  54.245 1,097,238
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
06/18/2014 68.45 70.19 68.45 69.96 652,545
06/17/2014 68.33 69.2104 67.64 68.45 478,201
06/16/2014 67.49 68.78 66.47 68.53 522,854
06/13/2014 67.01 67.52 66.25 67.15 533,581
06/12/2014 65.61 67.4 65.61 66.65 657,907
06/11/2014 63.35 65.99 63.02 65.28 673,774
06/10/2014 63.69 64.5 63.12 63.57 432,043
06/09/2014 63.36 64.71 62.841 63.7 461,721
06/06/2014 63.15 63.7 62.53 63.22 588,364
06/05/2014 62.87 63.25 61.53 62.78 757,025
06/04/2014 62.88 63.24 61.8 62.75 678,751
06/03/2014 62.9 64.91 62.9 63.1 1,048,358
06/02/2014 64.48 65.16 63.39 63.5 734,817
05/30/2014 64.53 64.8199 63.5 64.19 647,264
05/29/2014 63.35 64.95 62.242 64.81 841,459
05/28/2014 62.29 63.25 61.57 63.05 489,600
05/27/2014 61.97 62.8 60.58 62.62 615,422
05/23/2014 62.65 63.18 61.19 61.51 555,992
05/22/2014 61.84 63.95 61.12 62.8 873,389
05/21/2014 61.38 62.65 60.49 61.52 733,680
05/20/2014 61.14 61.378 59.72 60.81 875,479
05/19/2014 59.14 61.71 58.78 61.4 1,087,315
05/16/2014 59.47 60.02 57.75 59.53 814,287
05/15/2014 60.61 61.306 58.01 59.14 1,316,081
05/14/2014 60.3 62.07 59.86 61.13 1,290,933
05/13/2014 58.48 60.43 58.14 60.23 781,782
05/12/2014 58.51 58.98 57.7 58.41 901,160
05/09/2014 57.52 58.48 56.88 57.91 1,027,003
05/08/2014 61 61.56 57.871 58.08 817,961
05/07/2014 61.79 62.33 58.87 61.32 1,252,645
05/06/2014 60.97 62.87 60.415 61.37 1,049,456
05/05/2014 61.91 63.58 61.075 62.67 795,230
05/02/2014 61.99 63.31 61.73 62.45 522,458
05/01/2014 63.31 63.58 61 61.76 953,634
04/30/2014 62.77 64.295 61.5 63.67 995,155
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?