Australia markets closed

PDC Energy, Inc. (PDCE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.83+1.11 (+1.66%)
At close: 04:00PM EDT
71.00 +3.17 (+4.67%)
After hours: 07:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202268.1369.0765.8367.8367.831,136,253
19 May 202262.9867.6362.6166.7266.721,293,000
18 May 202267.2268.4463.5264.3664.361,166,900
17 May 202267.7568.5166.7567.1167.111,522,000
16 May 202266.3967.9865.9466.6166.611,293,100
13 May 202265.8067.3864.4866.0266.021,445,900
12 May 202264.6266.6963.3064.5964.591,276,500
11 May 202267.0970.3565.3765.5065.501,189,600
10 May 202266.0868.3663.1165.2065.201,316,400
09 May 202270.9670.9664.6865.7965.791,372,300
06 May 202274.0576.0171.8473.2073.201,183,400
05 May 202276.0077.6671.7073.0973.091,551,000
04 May 202275.6377.0073.0876.7676.761,012,200
03 May 202269.0574.7869.0573.4673.461,037,800
02 May 202268.4769.6966.4268.9368.931,086,200
29 Apr 202271.4373.3169.2069.7469.74904,100
28 Apr 202270.5472.6268.3471.5671.56684,100
27 Apr 202269.9570.8067.5969.8669.86700,300
26 Apr 202270.8272.5969.3869.4169.411,122,100
25 Apr 202269.0171.9866.3171.2271.221,204,800
22 Apr 202274.5075.4471.9172.2272.22888,000
21 Apr 202278.2278.4274.1374.7874.78948,600
20 Apr 202276.9578.0275.6477.2477.241,004,000
19 Apr 202277.4478.5675.2375.8775.871,151,100
18 Apr 202278.7279.3977.4977.8877.88932,800
14 Apr 202277.3779.1677.2477.8777.87808,900
13 Apr 202275.6777.5475.0077.4977.49908,900
12 Apr 202274.4876.7973.9474.4974.49958,500
11 Apr 202271.5374.0870.1372.7272.721,132,700
08 Apr 202273.9374.6573.1773.2373.23719,600
07 Apr 202273.5474.6271.3073.0773.07681,600
06 Apr 202273.1674.5171.8272.3972.39737,800
05 Apr 202276.2977.7073.0773.1673.16566,100
04 Apr 202276.3177.1974.3675.9775.97680,000
01 Apr 202273.1475.9173.0075.6675.66742,600
31 Mar 202274.2376.1972.4172.6872.681,286,300
30 Mar 202275.9376.9974.4375.2775.27889,000
29 Mar 202272.5974.6271.9674.4574.45814,100
28 Mar 202275.5175.5773.2173.9973.99866,100
25 Mar 202273.0178.1372.3277.8177.811,037,800
24 Mar 202272.7374.0872.2273.7273.72997,100
23 Mar 202270.6672.6070.0072.3272.32965,400
22 Mar 202269.6970.2067.9269.5669.56641,400
21 Mar 202270.3971.0969.1869.6969.691,200,000
18 Mar 202268.8069.1067.8568.4768.472,500,700
17 Mar 202268.6370.0768.0169.1869.18885,900
16 Mar 202265.1266.4164.3866.2866.281,411,800
15 Mar 202263.6265.2262.3664.6264.621,078,900
14 Mar 202265.9967.1463.7266.0566.051,332,700
11 Mar 202269.4570.2766.7766.8566.851,053,100
10 Mar 202269.4970.6468.3970.0470.041,185,000
10 Mar 20220.25 Dividend
09 Mar 202266.1669.5663.9369.2068.951,626,800
08 Mar 202272.6372.6366.2967.6867.441,622,200
07 Mar 202271.7072.9067.8969.9369.681,661,100
04 Mar 202267.0471.1367.0470.6370.371,479,600
03 Mar 202266.3468.5065.7266.5966.351,558,300
02 Mar 202268.6570.2666.7567.3467.101,422,500
01 Mar 202265.7269.0565.4366.8366.592,108,400
28 Feb 202258.0065.8757.6564.5264.292,767,800
25 Feb 202256.2257.0254.7356.9156.701,106,000
24 Feb 202256.4056.9054.2056.1055.901,495,300
23 Feb 202253.3855.2553.1954.9754.771,140,100
22 Feb 202257.0657.7252.4052.9852.791,178,500
18 Feb 202256.3957.5555.0355.5355.331,282,600
17 Feb 202258.1759.0556.9157.2357.021,328,800
16 Feb 202259.2860.7257.7358.0557.841,549,200
15 Feb 202257.1959.0756.2258.7258.511,562,100
14 Feb 202258.9658.9655.9558.3358.1222,074,700
11 Feb 202257.2059.4955.6558.4758.266,163,800
10 Feb 202259.2562.3059.1760.5360.31929,900
09 Feb 202257.3959.6857.2359.6759.45754,400
08 Feb 202259.5859.6156.1957.0456.831,094,000
07 Feb 202260.8061.0159.0360.0859.86967,400
04 Feb 202262.0763.4260.7961.4461.22880,400
03 Feb 202260.4961.5959.6761.0560.83698,900
02 Feb 202262.5163.0059.8961.5961.37946,200
01 Feb 202258.8462.6357.6962.5262.29918,900
31 Jan 202259.5059.9657.9759.2759.061,107,800
28 Jan 202258.6260.6957.9059.3659.151,384,700
27 Jan 202258.9260.7157.6958.8258.611,463,900
26 Jan 202258.6560.8456.7457.6857.471,894,400
25 Jan 202255.4858.5854.0057.1456.931,263,300
24 Jan 202251.9256.2551.1855.9955.791,322,000
21 Jan 202254.8956.2753.8454.0153.811,831,600
20 Jan 202254.4457.9653.9356.0455.841,301,600
19 Jan 202255.5855.7653.4854.8854.68802,300
18 Jan 202257.6458.4954.0354.5654.36885,000
14 Jan 202255.3456.8255.1156.4856.28681,900
13 Jan 202254.9456.4254.5455.0954.89722,000
12 Jan 202256.4357.4255.1855.2355.03749,100
11 Jan 202253.0856.3452.3655.5155.31849,600
10 Jan 202252.7453.0751.0052.4952.30743,800
07 Jan 202254.2954.8052.7852.8152.62696,600
06 Jan 202254.9355.6953.8753.9753.78902,500
05 Jan 202256.4157.0852.8753.1352.94800,500
04 Jan 202252.9056.0452.7355.4055.20963,100
03 Jan 202248.7652.1648.5252.1051.911,030,700
31 Dec 202148.5749.6348.2848.7848.60521,200
30 Dec 202150.2750.9748.8949.0348.85365,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...