PDCE

PDC Energy, Inc. Common Stock (Delaware) Historical Stock Prices

$60.85
*  
3.39
5.28%
Get PDCE Alerts
*Delayed - data as of May 3, 2016 15:25 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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
15:25 63.24 64.36 60.37 60.85 858,958
05/02/2016 62.62 64.62 61.45 64.24 1,593,152
04/29/2016 63.55 64.26 61.57 62.79 1,231,974
04/28/2016 65.22 65.78 62.555 62.97 1,238,461
04/27/2016 65.15 65.86 63.68 65.4 1,248,078
04/26/2016 64.51 65.39 63.69 64.82 876,113
04/25/2016 64.04 64.49 62.03 63.8 965,578
04/22/2016 63.22 64.85 62.65 64.44 927,655
04/21/2016 64.34 64.34 62.73 63.22 1,093,596
04/20/2016 62.67 64.42 61.65 63.64 1,283,794
04/19/2016 61.14 63.52 61.03 63.26 1,235,824
04/18/2016 56.24 61.03 56.01 60.75 1,287,057
04/15/2016 57.57 58.59 57.08 57.89 1,011,055
04/14/2016 59.19 59.81 57.22 58.07 1,973,204
04/13/2016 62.78 62.89 58.9 59.13 1,738,097
04/12/2016 61.32 63.98 61.01 62.72 1,692,450
04/11/2016 61.56 61.92 60.1 61.1 1,214,733
04/08/2016 60.68 61.58 58.99 61.35 2,019,175
04/07/2016 60.15 61.29 57.64 59.3 1,995,990
04/06/2016 59.21 61.21 58.95 60.76 1,301,454
04/05/2016 57.92 59.76 57.55 58.5 1,092,854
04/04/2016 59.66 60.68 57.93 58.12 1,197,406
04/01/2016 58.44 60 58.25 59.62 1,287,094
03/31/2016 58.27 59.77 57.785 59.45 1,627,810
03/30/2016 59.91 60.56 57.91 58.21 1,429,379
03/29/2016 56 59.45 56 59.29 1,571,036
03/28/2016 56.9 57.79 56.17 57.69 1,060,161
03/24/2016 55.06 57.17 54.9 56.99 1,239,201
03/23/2016 55.94 57.55 55.64 56.26 992,984
03/22/2016 57.02 58.1 56.03 56.4 850,794
03/21/2016 57.08 57.94 56.4 57.59 825,530
03/18/2016 57.54 58.35 55.87 57.14 1,614,793
03/17/2016 57.49 57.51 56.12 56.82 1,005,437
03/16/2016 56.68 58.1 55.35 56.74 1,128,072
03/15/2016 54.91 56.17 54 55.93 787,651
03/14/2016 55.48 56.59 55.2206 55.67 928,036
03/11/2016 53.34 57.29 53.34 56.48 1,923,010
03/10/2016 53.34 53.98 51.9 52.74 1,119,076
03/09/2016 52.34 54.985 51.27 53.67 1,852,062
03/08/2016 51.35 52.34 50.25 51.81 9,229,510
03/07/2016 52.27 53.7595 51.42 52.11 1,519,258
03/04/2016 51.82 53.11 50.025 52.34 1,630,923
03/03/2016 52 52.55 49.19 51.13 2,012,472
03/02/2016 51.03 52.5 49.75 51.88 833,067
03/01/2016 50.52 51.65 48.15 51.55 1,360,455
02/29/2016 50.81 51.94 49.95 50.11 1,416,343
02/26/2016 50.82 51.34 49.25 50.31 1,007,742
02/25/2016 49.69 50.75 47.86 49.62 989,391
02/24/2016 50.07 51.45 49.7 49.93 1,308,760
02/23/2016 52.28 52.815 50.1501 50.99 1,310,599
02/22/2016 50.4 52.99 48.8208 52.57 2,055,962
02/19/2016 46.57 49.06 45.75 48.7 1,789,877
02/18/2016 48.76 49.24 46.68 47.32 1,297,376
02/17/2016 45.89 48.57 45.65 47.94 1,139,955
02/16/2016 47.8 47.975 44.44 45.68 1,095,272
02/12/2016 47.42 49.2497 45.43 47.06 1,227,017
02/11/2016 43.88 47.22 42.675 46.43 1,188,254
02/10/2016 45.65 47.87 44.7 45.78 1,085,331
02/09/2016 45.67 46.88 43.52 45.84 1,658,879
02/08/2016 46.64 47.42 44.86 46.66 1,832,876
02/05/2016 50.67 52.31 47.41 47.88 1,655,610
02/04/2016 54.75 54.75 50.04 51.07 1,521,762
02/03/2016 52.29 54.33 50.96 54.25 1,146,691
02/02/2016 52.78 53.585 51.03 51.31 876,429
02/01/2016 55.66 56.7377 53.07 54.22 981,019
01/29/2016 56.25 57.61 55.34 56.87 1,178,266
01/28/2016 55.28 56.62 53.59 55.92 1,406,042
01/27/2016 51.65 54.65 51.02 52.89 1,139,118
01/26/2016 48.52 52.21 47.49 52.05 1,080,592
01/25/2016 48.39 50.54 47.59 47.74 901,962
01/22/2016 51.35 53.68 49.17 49.87 1,647,285
01/21/2016 47.49 50.275 46.62 49.17 2,107,249
01/20/2016 46.54 48.43 45.35 47.6 1,697,486
01/19/2016 50.34 50.41 46.46 47.53 1,176,493
01/15/2016 49.25 50.95 48.21 50.04 1,531,245
01/14/2016 51.63 52.0758 49.3501 51.46 1,730,913
01/13/2016 54.24 55.05 50.94 51.24 1,392,109
01/12/2016 52.62 54.1099 52.12 53.36 1,889,784
01/11/2016 51.95 52.798 50.44 51.63 899,760
01/08/2016 52.08 53.185 51.23 52.13 1,125,611
01/07/2016 51.25 54.25 51 52.03 2,122,417
01/06/2016 52.39 53.96 51.58 52.03 1,355,516
01/05/2016 53.89 54.94 52.92 53.78 669,210
01/04/2016 53.4 55.59 52.515 54.21 919,459
12/31/2015 54.01 54.89 53.37 53.38 729,234
12/30/2015 55 55.97 53.14 54.11 795,342
12/29/2015 56.97 57.81 55.03 55.8 775,713
12/28/2015 57.26 58.225 55.36 56.06 668,027
12/24/2015 59.14 59.56 57.43 58.42 273,206
12/23/2015 56.27 59.29 56.162 59.23 929,944
12/22/2015 53.15 55.53 52.65 55.06 805,160
12/21/2015 55.74 56.43 52.5 53.12 1,364,043
12/18/2015 54.92 57.36 54.03 55.49 2,291,197
12/17/2015 58.72 58.83 54.25 54.92 1,152,119
12/16/2015 59.69 60.78 57.5 58.54 1,117,521
12/15/2015 58.21 59.97 57.25 59.94 998,595
12/14/2015 55.37 57.42 55.14 57.29 1,265,869
12/11/2015 55.25 56.34 54.4 55.82 1,189,930
12/10/2015 56.06 56.855 55.33 55.59 1,037,884
12/09/2015 57.17 58.08 55.71 56.38 1,039,476
12/08/2015 53.16 58.23 52.85 56.19 1,886,892
12/07/2015 53.88 56 52.74 54.09 1,396,181
12/04/2015 54.63 56.9 53.77 55.17 1,180,300
12/03/2015 55.79 56.785 55.15 55.53 721,941
12/02/2015 56.11 56.175 54.25 55.52 895,781
12/01/2015 56.63 57.06 56.02 56.65 704,241
11/30/2015 55.59 57.7352 55.58 56.49 883,923
11/27/2015 56.23 57.93 54.8 55.42 218,864
11/25/2015 56.6 57.49 55.95 56.76 479,722
11/24/2015 55.99 58.95 55.25 57.26 1,546,722
11/23/2015 55.62 56.61 54.26 54.81 1,397,023
11/20/2015 58.4 58.4 54.62 54.98 1,841,472
11/19/2015 60.48 61.79 57.54 58.44 738,402
11/18/2015 59.3 61.5 59.1 61.48 778,164
11/17/2015 59.92 60 58.01 58.89 567,875
11/16/2015 58.97 60.24 57.94 59.97 719,619
11/13/2015 56.69 59.63 56.02 58.61 863,261
11/12/2015 57.34 58.54 56.35 56.68 1,524,821
11/11/2015 60.45 60.72 59.03 59.75 855,437
11/10/2015 59.19 61.57 58.23 60.75 1,194,093
11/09/2015 58.08 59.43 57.29 58.94 1,305,920
11/06/2015 59.56 61.035 57.61 57.78 1,163,404
11/05/2015 61.24 64.99 58.65 59.41 1,475,430
11/04/2015 63.51 64.298 61.12 62.53 1,094,951
11/03/2015 62.89 64.35 62.3 63.13 934,686
11/02/2015 60.27 63.44 60.01 62.48 967,187
10/30/2015 60.42 61.31 58.76 60.34 715,921
10/29/2015 59.23 61.49 59.175 60.43 1,127,218
10/28/2015 56.77 59.54 55.79 59.27 874,979
10/27/2015 56.28 56.99 54.725 56.09 803,913
10/26/2015 59.13 59.28 56.7 57.08 416,953
10/23/2015 59.66 60.69 58.05 59.44 471,243
10/22/2015 59.33 59.9492 58.15 59.66 674,315
10/21/2015 58.9 59.484 57.24 58.45 1,046,467
10/20/2015 58.85 61.045 58.14 59.42 890,040
10/19/2015 58.83 59.775 57.6701 58.69 1,489,695
10/16/2015 58.87 60.02 57.88 59.76 832,363
10/15/2015 56.69 58.95 56.075 58.91 863,316
10/14/2015 55.84 57.23 55.12 57.12 582,950
10/13/2015 54.89 57.97 54.71 55.9 789,953
10/12/2015 57.53 57.87 54.82 55.5 974,778
10/09/2015 60.32 60.9989 56.68 57.65 2,047,970
10/08/2015 58.44 60.98 56.98 60.1 1,562,411
10/07/2015 59.74 60.36 56.35 58.87 1,473,534
10/06/2015 56.19 60.85 55.112 58.14 2,015,239
10/05/2015 56.2 58.13 55.732 55.91 1,102,366
10/02/2015 52.83 55 52.46 54.99 1,126,544
10/01/2015 53.92 55.23 53.01 53.59 1,298,210
09/30/2015 53.27 53.86 52 53.01 868,893
09/29/2015 51.1 53.052 50.596 52.27 682,586
09/28/2015 52.43 52.68 50.26 50.55 989,646
09/25/2015 55.04 55.47 52.01 53.15 691,069
09/24/2015 52.45 54.14 52.1 53.98 1,062,736
09/23/2015 53.71 54.59 52.21 52.9 602,507
09/22/2015 54.74 56.09 53.36 53.43 985,949
09/21/2015 56.35 56.758 54.24 55.52 1,041,485
09/18/2015 57.5 57.908 55 55.36 1,485,629
09/17/2015 60.99 61.55 58.64 58.87 895,535
09/16/2015 57.93 60.75 57.31 60.4 1,359,193
09/15/2015 57.06 57.96 56.28 57.19 730,186
09/14/2015 56.97 56.97 54.9 56.57 716,312
09/11/2015 55.85 57.08 54.48 56.92 762,733
09/10/2015 56.22 58.15 54.735 56.73 858,924
09/09/2015 58.23 58.79 55.39 55.74 838,494
09/08/2015 55.23 57.84 54.545 57.68 890,518
09/04/2015 54.77 55.73 54.3011 55.18 461,068
09/03/2015 56.44 57.61 55.25 55.67 877,691
09/02/2015 55.58 55.9 52.6801 55.72 726,246
09/01/2015 54.55 56.09 53.57 54.33 1,026,732
08/31/2015 54.1 56.82 52.77 56.18 1,125,183
08/28/2015 51.02 55.53 51.02 54.94 1,290,180
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
05/26/2015 58.09 59.04 57.49 57.94 1,284,362
05/22/2015 58.83 60.345 58.19 58.68 1,030,647
05/21/2015 58.49 59.722 57.53 59.37 988,646
05/20/2015 57.26 57.64 55.91 57.5 1,024,149
05/19/2015 56.45 57.52 55.1 57.45 1,336,666
05/18/2015 55.76 57.94 55.64 56.98 1,302,488
05/15/2015 54.55 55.21 53.41 55.06 731,049
05/14/2015 56.24 56.82 54.775 54.84 924,093
05/13/2015 57.19 57.36 55.25 55.48 696,335
05/12/2015 55.49 56.91 54.98 56.76 782,424
05/11/2015 55.63 57 54.35 55.69 1,081,773
05/08/2015 54.07 56.02 53.365 55.6 1,222,485
05/07/2015 54.83 54.83 51.01 53.07 1,907,954
05/06/2015 54.6 56.5125 53.4 53.88 1,805,090
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
*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?