PDCE

PDC Energy, Inc. Historical Stock Prices

$51.81
*  
2.62
5.33%
Get PDCE Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2015 TO 27-AUG-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.
16:00  50.05  52.91  49.95  51.81 1,219,417
08/27/2015 50.05 52.91 49.95 51.81 1,222,796
08/26/2015 47.55 49.24 46.465 49.19 819,965
08/25/2015 48.61 48.61 46.1 46.75 833,611
08/24/2015 46.93 49.44 45.18 46.46 1,523,950
08/21/2015 51.04 52.3 49.42 49.47 1,342,855
08/20/2015 53.69 54.17 51.42 51.48 1,124,459
08/19/2015 55.66 56.88 53.01 53.66 965,899
08/18/2015 55.14 56.655 55.13 55.95 762,936
08/17/2015 56.4 56.97 54.6518 56.13 782,324
08/14/2015 55.29 56.3 54.61 55.79 960,435
08/13/2015 54.61 55.7 53.79 55.2 1,290,541
08/12/2015 53.83 55.77 53.24 55.32 1,323,155
08/11/2015 51.36 54.73 51.09 54.36 2,060,987
08/10/2015 46 52.48 43.87 52.17 2,587,624
08/07/2015 47.33 49.44 46.4 46.87 2,066,030
08/06/2015 45.33 48.29 44.515 47.85 1,345,720
08/05/2015 46.97 48.31 45.69 45.92 1,188,929
08/04/2015 46.63 47.4 45.61 46.52 907,973
08/03/2015 46.69 47.66 45.57 46.2 1,388,770
07/31/2015 47.43 48.3699 46.51 46.95 1,354,758
07/30/2015 45.97 48.49 45.87 47.66 1,309,549
07/29/2015 44.34 46.87 44.14 46.54 1,390,337
07/28/2015 42.41 45.29 41.67 44.63 1,573,787
07/27/2015 42.39 43.35 41.341 42.17 1,304,251
07/24/2015 43.55 43.56 42.23 42.82 1,233,840
07/23/2015 42.76 43.68 41.17 43.57 1,394,995
07/22/2015 43.5 44.13 42.41 42.84 964,920
07/21/2015 44.4 45.54 43.51 43.78 1,400,862
07/20/2015 46.03 46.35 43.75 44.4 1,508,614
07/17/2015 49 49.46 45.96 46.03 1,578,805
07/16/2015 49.25 49.85 48.44 49.1 1,002,314
07/15/2015 50.59 52 48.48 48.71 913,738
07/14/2015 49.52 51.46 48.94 50.95 848,279
07/13/2015 48.79 50.07 48.27 50.02 986,914
07/10/2015 50.41 50.85 48.91 49.37 744,283
07/09/2015 50.37 51.126 49.545 49.72 1,568,603
07/08/2015 49.74 50.49 49.12 49.68 1,197,511
07/07/2015 48.62 50.76 47.19 50.65 1,390,521
07/06/2015 50.34 50.395 48.48 48.735 1,398,763
07/02/2015 51.67 52.62 50.69 51 753,676
07/01/2015 53.63 54.26 51.22 51.36 1,161,788
06/30/2015 53.75 54.14 53.07 53.64 1,078,984
06/29/2015 53.98 54.87 52.68 52.72 868,293
06/26/2015 55.29 55.65 53.72 55.09 1,294,454
06/25/2015 56.36 56.68 55.34 55.42 704,201
06/24/2015 56.33 57.31 55.64 56.3 946,579
06/23/2015 55.35 57.3 55.35 56.69 1,227,547
06/22/2015 55.34 55.76 54.26 55.57 710,538
06/19/2015 55.25 56.16 54.32 54.74 1,170,613
06/18/2015 56.74 57.7025 55.93 56.08 728,950
06/17/2015 59.19 59.63 56.36 56.41 898,895
06/16/2015 57.65 58.56 57.58 57.95 777,071
06/15/2015 57.61 58.81 57.05 57.45 726,615
06/12/2015 58.16 58.62 57.59 58.36 551,156
06/11/2015 60.15 60.71 58.05 58.67 812,939
06/10/2015 58.84 60.55 58.55 60.11 835,365
06/09/2015 57.19 58.5 56.4 57.85 1,022,160
06/08/2015 57.07 57.84 56.15 56.18 1,129,363
06/05/2015 56.51 58.8 56.226 57.205 1,007,249
06/04/2015 57.29 57.82 56.55 56.74 829,835
06/03/2015 58.5 59.3 57.31 57.66 842,508
06/02/2015 59.46 60.1 58.65 58.82 1,063,897
06/01/2015 59.98 60 58.41 59.16 899,731
05/29/2015 59.08 60.66 58.5 59.64 1,301,005
05/28/2015 58.5 59.16 57.32 58.87 1,139,943
05/27/2015 57.84 59.15 56.81 58.89 902,044
*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?