PDCE

PDC Energy, Inc. Historical Stock Prices

$46.87
*  
1.12
2.45%
Get PDCE Alerts
*Delayed - data as of Jan. 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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  45.33  47.80  45.19  46.87 765,733
01/27/2015 45.33 47.8 45.19 46.87 765,733
01/26/2015 44.14 45.91 42.88 45.75 573,993
01/23/2015 43.5 44.98 43.03 44.02 1,099,959
01/22/2015 47.62 48.2999 43.67 44.72 1,544,361
01/21/2015 44.38 48.08 44.03 47.6 1,226,387
01/20/2015 44.05 44.05 41.85 43.94 778,552
01/16/2015 42.17 44.31 41.35 44.2 961,143
01/15/2015 43.83 44.97 41.5 41.865 1,122,173
01/14/2015 40.4 43.15 39.01 42.41 1,906,920
01/13/2015 37.85 39.64 37.67 39.63 712,249
01/12/2015 39.97 40.4 37.97 38.34 816,453
01/09/2015 39.29 40.99 39.05 40.6 1,110,896
01/08/2015 38.88 40.77 38.13 39.4 1,331,319
01/07/2015 39.36 40.37 37.62 38.25 1,141,439
01/06/2015 39.92 40.8499 37.83 38.785 1,188,553
01/05/2015 40.49 41 38.93 39.85 1,115,927
01/02/2015 41.21 42.06 40 41.26 808,652
12/31/2014 40.93 41.98 39.31 41.27 1,171,251
12/30/2014 43.3 43.3 41.25 41.41 904,717
12/29/2014 44.02 44.98 42.56 43.635 701,422
12/26/2014 43.43 44.49 42.51 43.63 366,892
12/24/2014 44.49 44.49 42.54 43.46 296,969
12/23/2014 43.52 44.86 43.3 44.845 696,323
12/22/2014 42.99 43.41 41.585 42.94 806,053
12/19/2014 40.44 43.65 39.54 43.58 1,652,490
12/18/2014 40.81 42.17 38.26 40.165 1,494,150
12/17/2014 33.78 40.7 33.67 40 1,927,290
12/16/2014 31.72 35.01 30.77 34.04 1,324,897
12/15/2014 33 33.51 31.51 31.94 1,454,923
12/12/2014 33.38 34.68 32.79 33.13 1,003,048
12/11/2014 34.59 37.37 33.67 34.02 1,923,771
12/10/2014 33.64 36.49 33.29 35.53 2,918,250
12/09/2014 30.25 35.305 30.1 35.09 3,761,532
12/08/2014 29.99 29.99 28.03 28.35 1,283,461
12/05/2014 30.65 31.85 30.29 30.63 1,544,290
12/04/2014 30.93 31.49 30.2 30.87 1,168,024
12/03/2014 29.48 32.35 29.34 31.93 1,594,576
12/02/2014 28.85 31.31 28.15 29.22 1,791,452
12/01/2014 29.73 30.33 27.9101 29.34 1,659,338
11/28/2014 34.33 35.06 29.37 29.51 1,770,335
11/26/2014 40.16 40.3 38.44 38.53 746,027
11/25/2014 42.07 42.49 39.7 40.36 1,044,968
11/24/2014 42.25 43.32 41.31 41.84 685,841
11/21/2014 42.05 42.95 41.71 42.74 844,530
11/20/2014 37.95 41.525 37.83 41.34 1,040,896
11/19/2014 38.85 39 37.57 37.95 992,956
11/18/2014 38.92 39.82 37.78 38.69 1,440,544
11/17/2014 41.73 42.56 38.92 39.08 1,445,103
11/14/2014 40.69 42.63 40.4 42.36 724,820
11/13/2014 43.09 43.29 39.94 40.63 1,233,844
11/12/2014 42.33 44.22 42.14 43.27 743,348
11/11/2014 41.81 43.15 40.76 42.83 1,100,622
11/10/2014 43.16 44.89 41.35 41.52 1,048,366
11/07/2014 39.69 43.825 39.24 42.77 1,526,335
11/06/2014 39.31 42.34 39 40.19 1,966,171
11/05/2014 40.29 42.63 39.48 42.57 1,735,923
11/04/2014 41.92 42.31 39.2025 39.71 1,077,308
11/03/2014 43.94 44.58 42.09 42.6 1,015,233
10/31/2014 42.73 43.79 40.075 43.72 994,167
10/30/2014 43.64 44.42 41.54 42.3 846,804
10/29/2014 42.86 45.58 42.81 44.22 1,158,103
10/28/2014 40.1 42.6 39.15 42.37 591,869
10/27/2014 41.53 41.54 38.74 39.79 995,001
10/24/2014 43.41 43.87 42.25 43.61 499,426
10/23/2014 42.67 44.38 41.79 43.67 650,050
10/22/2014 44.85 45.43 41.9 41.94 782,528
10/21/2014 43.59 45.15 43.59 44.85 1,259,357
10/20/2014 41.53 43.34 40.91 43.1 616,978
10/17/2014 44.5 46.27 41.47 41.65 1,628,464
10/16/2014 38.92 43.78 38.13 43.05 1,461,557
10/15/2014 36.83 39.56 35.97 39.52 1,308,748
10/14/2014 40.85 40.92 37.74 38.32 1,312,369
10/13/2014 42.06 43.01 39.3 39.5 826,632
10/10/2014 43.67 44.6 41.94 42.23 925,155
10/09/2014 46.85 47.45 43.77 43.86 855,177
10/08/2014 47.5 47.82 45.37 47.4 979,389
10/07/2014 47.95 48.91 47.57 47.785 976,236
10/06/2014 48.51 49.05 47.12 48.36 633,445
10/03/2014 49.35 50.57 47.84 48.38 850,939
10/02/2014 48.22 50 47.3032 49.04 877,292
10/01/2014 50.48 50.95 48.1325 48.64 1,110,042
09/30/2014 52.65 53 49.82 50.29 1,024,341
09/29/2014 52.87 54.03 52.25 52.51 816,059
09/26/2014 53.08 53.71 52.02 53.33 610,259
09/25/2014 54.14 54.99 52.93 53.01 944,884
09/24/2014 53.38 54.75 52.26 53.96 459,010
09/23/2014 53.13 54.965 52.78 53.57 513,938
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
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?