PDCE

PDC Energy, Inc. Historical Stock Prices

$55.28
*  
0.12
0.22%
Get PDCE Alerts
*Delayed - data as of May 6, 2015 13:08 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:08  54.60  56.5125  54.60  55.28 668,083
05/05/2015 58.27 59.42 54.96 55.16 1,411,260
05/04/2015 56.63 57.76 56.01 57.46 869,948
05/01/2015 56.5 57.75 55.52 56.69 668,214
04/30/2015 57.09 57.99 55.67 56.74 783,808
04/29/2015 54.32 57.94 54.3 56.86 1,088,023
04/28/2015 55.88 56.49 54.64 54.69 843,842
04/27/2015 55.53 56.59 55.15 55.89 1,153,285
04/24/2015 56.08 57.224 54.115 55.5 733,175
04/23/2015 55.45 57.76 54.575 55.97 1,361,779
04/22/2015 55.2 56.14 54.35 55.02 715,027
04/21/2015 57.84 57.99 54.46 55.05 1,172,853
04/20/2015 56.93 57.995 56.72 57.56 851,964
04/17/2015 59.03 59.1 56.76 56.93 1,099,822
04/16/2015 60.75 61.25 58.68 58.8 1,176,995
04/15/2015 58.41 61.41 57.27 61.27 1,178,601
04/14/2015 56.52 59.15 56.318 57.99 977,703
04/13/2015 57.17 57.21 56.08 56.28 1,070,232
04/10/2015 56.92 57.17 55.9 56.29 915,879
04/09/2015 53.03 56.23 52.86 55.76 1,570,245
04/08/2015 54.1 54.31 52.43 52.63 1,292,753
04/07/2015 54.5 56.34 53.7 53.74 1,530,666
04/06/2015 54.4 55.01 53.48 54.57 1,541,453
04/02/2015 53.83 55.79 53.63 53.93 843,589
04/01/2015 54.16 55.36 53.51 54.03 1,100,466
03/31/2015 54.21 55.33 53.5 54.04 1,190,023
03/30/2015 55.08 55.47 53 54.56 979,318
03/27/2015 54.32 55.082 52.95 54.45 1,756,344
03/26/2015 53.54 54.51 52.82 54.49 1,574,050
03/25/2015 51.86 53.55 51 52.36 1,226,932
03/24/2015 51.09 51.56 50.03 51.39 1,086,797
03/23/2015 51.83 53.11 51.03 51.07 1,222,579
03/20/2015 52.25 53.15 51.65 52.32 1,531,441
03/19/2015 51.69 52.4 51.11 51.86 2,716,734
03/18/2015 49.44 53.63 49.36 53.34 1,208,381
03/17/2015 50.84 51.96 50.39 50.44 846,796
03/16/2015 50.89 51.885 49.32 51.72 908,403
03/13/2015 50.99 52.69 49.765 51.88 1,393,231
03/12/2015 52.21 53.335 51.02 51.23 1,020,746
03/11/2015 51.17 52.11 50.52 52.01 1,386,087
03/10/2015 50.72 51.69 50.06 50.755 938,099
03/09/2015 53.09 53.09 50.37 51.31 1,119,039
03/06/2015 52.87 54.47 51.91 52.09 1,015,694
03/05/2015 54.11 54.29 53 53.62 797,175
03/04/2015 53.95 54.695 52.1 54.31 766,710
03/03/2015 53.05 54.69 52.692 54.04 1,290,070
03/02/2015 51.76 53.57 50.81 53.28 1,305,835
02/27/2015 53.85 53.9283 51.66 51.68 907,897
02/26/2015 54.2 54.558 52.77 53.67 1,287,827
02/25/2015 54.38 55.13 53.09 54.75 1,339,180
02/24/2015 53.38 54.69 52.52 53.985 2,328,279
02/23/2015 50.66 54.06 50.062 52.51 1,709,228
02/20/2015 49.76 51.673 48.6 51.37 1,384,790
02/19/2015 43.87 50.37 43.5 49.71 2,025,140
02/18/2015 49.19 49.89 47.53 47.84 1,904,139
02/17/2015 49.17 49.985 48.2 49.94 861,900
02/13/2015 49.49 50.46 48.5 49.17 923,513
02/12/2015 46.96 50.24 46.96 48.57 1,448,526
02/11/2015 45.06 46.775 43.542 46.15 921,804
02/10/2015 46.98 47.03 45.06 45.985 1,126,756
02/09/2015 49.15 49.59 46.74 46.77 1,026,378
02/06/2015 48.87 50.31 47 48.38 1,726,637
02/05/2015 50.22 51.01 47.94 48.59 1,703,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?