PDCE

PDC Energy, Inc. Historical Stock Prices

$53.38
*  
0.96
1.77%
Get PDCE Alerts
*Delayed - data as of Sep. 22, 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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  54.13  54.15  52.25  53.38 677,226
09/22/2014 54.13 54.15 52.25 53.38 636,403
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
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
04/29/2014 62.43 64.11 61.785 62.97 703,246
04/28/2014 62.3 63.35 61.111 61.97 581,955
04/25/2014 63.7 63.88 61.82 62.23 680,087
04/24/2014 63.94 64.9 62.97 63.96 717,789
04/23/2014 62.69 64.32 62.12 63.7 1,281,558
04/22/2014 61.5 63.87 60.99 62.91 1,150,709
04/21/2014 60.84 61.44 59.48 61.28 1,072,768
04/17/2014 64.01 64.72 60.09 61.03 3,204,364
04/16/2014 62.8 64.33 62.79 63.25 1,422,861
04/15/2014 60.9 62.91 60.02 62.88 1,344,960
04/14/2014 61.58 62.39 60.38 60.91 787,090
04/11/2014 59.54 61.73 59.54 60.79 915,802
04/10/2014 61.29 61.53 59.3 60.15 738,617
04/09/2014 60.74 61.68 59.37 61.17 971,979
04/08/2014 58.38 61.08 58.116 60.31 1,072,291
04/07/2014 59.54 60.607 57.5 58.35 937,239
04/04/2014 62.21 62.78 59.35 59.61 737,341
04/03/2014 61.89 62.57 60.79 61.73 693,383
04/02/2014 62.31 62.78 61 61.73 627,168
04/01/2014 62.4 63.07 61.02 62.22 805,670
03/31/2014 62.34 63.18 61.68 62.26 1,201,521
03/28/2014 60.63 62.15 60.4 61.91 614,272
03/27/2014 58.75 60.46 58.55 60.33 663,327
03/26/2014 60.2 60.5 58.54 58.57 640,985
03/25/2014 61.76 62.39 59.8 59.95 658,007
03/24/2014 62.32 62.81 60.24 61.28 589,464
03/21/2014 62 62.76 61.2 62.15 727,585
03/20/2014 60.18 61.76 59.21 61.69 639,174
03/19/2014 61.06 61.5 60.235 60.57 516,277
03/18/2014 58.87 61.776 58.87 60.88 1,071,215
03/17/2014 58.77 59.69 58.135 58.81 845,601
03/14/2014 58.55 59.5 58.38 58.68 470,938
03/13/2014 59.78 60.28 58.26 58.93 516,294
03/12/2014 58.8 59.8 58.26 59.44 848,936
03/11/2014 61.33 61.87 58.7 59.16 813,865
03/10/2014 62.43 62.5 61 61.49 814,072
03/07/2014 61.8 62.12 60.31 61.95 1,073,683
03/06/2014 61.91 62.36 60.69 61.235 930,554
03/05/2014 63.27 63.92 61.58 61.99 762,240
03/04/2014 62.77 64.27 62.52 63.62 1,313,815
03/03/2014 62 63.08 61.61 62.14 717,321
02/28/2014 60.36 62.44 60.14 62.13 1,060,535
02/27/2014 60.51 61.49 60.1 60.52 959,699
02/26/2014 60.89 61.83 59.89 60.93 930,677
02/25/2014 60.85 61.51 59.655 60.94 1,007,027
02/24/2014 60.63 63.19 60.32 60.85 1,798,142
02/21/2014 58.35 60.5 57.22 59.16 1,791,702
02/20/2014 56.36 60.43 55.75 56.96 2,121,684
02/19/2014 54.89 56.11 52.82 53 1,472,024
02/18/2014 55.57 55.8947 54.81 55.1 671,877
02/14/2014 54.52 55.33 53.715 54.55 666,679
02/13/2014 52.11 55.44 52.05 54.52 1,251,983
02/12/2014 51.76 54.44 51.76 52.81 1,335,031
02/11/2014 49.82 52.15 49.75 51.47 1,053,430
02/10/2014 49.84 50.46 48.68 49.75 680,636
02/07/2014 50.43 50.73 49.46 50.11 814,424
02/06/2014 49.56 50.65 49.4 50.36 678,450
02/05/2014 49.24 49.96 48.26 49.13 999,819
02/04/2014 47.69 49.93 47.35 49.42 1,076,693
02/03/2014 50.02 50.68 46.92 47.27 1,133,405
01/31/2014 49.05 50.68 48.058 49.86 729,997
01/30/2014 50.05 52.03 49.36 49.74 1,187,855
01/29/2014 50.8 52.28 49.1001 49.54 1,403,847
01/28/2014 47.05 51.14 46.96 50.38 1,931,930
01/27/2014 47.01 48.19 44.72 45.25 1,306,191
01/24/2014 49.16 49.37 46.65 46.97 1,223,481
01/23/2014 50.43 50.99 49.18 49.59 542,862
01/22/2014 49.69 51.25 49.465 50.66 599,067
01/21/2014 48.69 49.53 48.34 49.39 505,904
01/17/2014 49.57 49.9197 48.1 48.21 541,214
01/16/2014 49.61 51.05 48.86 49.57 860,764
01/15/2014 47.97 49.09 47.97 48.38 587,855
01/14/2014 47.25 48.31 46.892 47.94 1,190,265
01/13/2014 47.82 48.4 46.56 46.67 1,510,808
01/10/2014 48.34 49.32 47.52 48.11 1,162,963
01/09/2014 49.02 50.03 46.5 48.19 1,929,402
01/08/2014 50.16 51.6797 49.02 49.09 1,105,288
01/07/2014 49.42 50.59 48.701 49.07 572,718
01/06/2014 50.17 50.41 48.94 49.32 919,753
01/03/2014 50.9 51.52 49.63 49.98 504,990
01/02/2014 52.69 53.15 49.71 50.72 1,318,324
12/31/2013 52.52 53.55 51.64 53.22 538,318
12/30/2013 53.85 54.25 52.28 52.48 468,530
12/27/2013 54.03 54.4499 52.97 54.02 616,835
12/26/2013 54.76 54.96 53.35 53.97 538,633
12/24/2013 53.58 54.75 52.82 54.58 311,595
12/23/2013 53.84 54.16 53.28 53.81 513,645
12/20/2013 52.15 54.48 52.02 53.4 1,376,348
12/19/2013 52.49 53.37 51.32 52.05 1,436,376
12/18/2013 53.72 54.49 52.54 53.13 781,341
12/17/2013 55.12 55.82 53.3 53.57 794,994
12/16/2013 55.94 56.35 54.63 55.2 1,035,549
12/13/2013 52.96 54.949 52.42 54.8 1,005,243
12/12/2013 52.74 53.87 52.42 52.96 1,024,137
12/11/2013 55.13 55.62 51.845 52.53 2,995,124
12/10/2013 58.93 59.98 56.85 57.89 1,636,313
12/09/2013 59 59.4 56.2 57.17 1,233,012
12/06/2013 62.01 62.51 58.38 58.55 902,913
12/05/2013 60.12 61.7 59.06 61.14 1,348,298
12/04/2013 59.63 61.31 59.04 60.04 719,938
12/03/2013 57.72 59.87 56.4 59.77 1,418,208
12/02/2013 58.71 58.945 57.01 58.01 655,654
11/29/2013 58.96 60.66 57.67 58.91 244,880
11/27/2013 60.94 61.19 57.72 59.02 582,003
11/26/2013 59.57 62 58.47 61.25 570,592
11/25/2013 60.34 60.34 57.5 59.37 458,145
11/22/2013 61.28 61.36 59.2 60.42 694,124
11/21/2013 58.04 60.72 57.57 60.47 563,831
11/20/2013 57.18 58.6 56.27 57.58 659,653
11/19/2013 56.12 58.11 54.38 56.77 981,851
11/18/2013 59.87 59.87 55.635 55.99 664,000
11/15/2013 60.68 60.83 58.59 59.37 780,760
11/14/2013 60 61.54 59.18 60.51 832,604
11/13/2013 57.75 60.06 57.42 59.89 682,239
11/12/2013 58.6 59.53 57.52 58.13 659,300
11/11/2013 59.74 61.08 58.29 59.08 767,409
11/08/2013 57.2 60.98 57.2 60.04 1,265,580
11/07/2013 59.69 59.82 55.13 57.28 1,699,463
11/06/2013 63.07 64.05 59.17 59.62 824,532
11/05/2013 64.67 64.7 60.99 62.32 957,288
11/04/2013 64.07 66.2 63.37 65.29 1,101,766
11/01/2013 65.07 67.27 62.57 63.36 1,623,930
10/31/2013 66.94 70.495 64.6 67.81 2,319,712
10/30/2013 72.33 73.77 68.63 71.01 668,067
10/29/2013 71.55 73.32 71.55 72.5 497,571
10/28/2013 73.11 73.11 70.85 71.56 416,565
10/25/2013 72.2 73.36 71.13 72.83 597,930
10/24/2013 67.71 72.46 67 72.22 726,794
10/23/2013 68.93 70.07 66.9 67.686 1,242,733
10/22/2013 71.2 73.93 70.04 70.96 718,610
10/21/2013 72.05 73.66 70.29 70.38 423,589
10/18/2013 70.97 73.03 69.71 72.11 774,895
10/17/2013 66.46 70.47 66.46 70.01 1,280,952
10/16/2013 64.81 67.74 64.14 66.71 694,960
10/15/2013 63.86 65.74 63.8 64.24 429,494
10/14/2013 64.47 65.1775 63.45 64.3 689,940
10/11/2013 63.82 65.5 63.46 64.82 488,915
10/10/2013 62.9 64.73 62.1 64.29 730,957
10/09/2013 63.31 63.445 60.861 61.75 414,177
10/08/2013 65.32 65.79 62.29 63.1 765,350
10/07/2013 65.47 66.376 64.95 65.24 515,049
10/04/2013 65.26 67.18 64.7901 66.49 601,757
10/03/2013 64.05 65.43 63.82 65.392 511,785
10/02/2013 60.71 65.54 60.588 64 871,987
10/01/2013 59.47 61.07 59.34 60.92 867,652
09/30/2013 59.8 60.73 59.33 59.54 647,310
09/27/2013 61.36 61.82 60.51 60.71 581,339
09/26/2013 66.03 66.03 61.26 61.8 612,954
09/25/2013 61.39 63.68 61.27 62.88 642,490
09/24/2013 60 61.99 59.21 61.18 334,738
09/23/2013 59.23 60.166 58.57 59.8 369,185
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?