PDC Energy Inc (PDCE) Historical Stock Data

67.83 ↑1.11 (1.66%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, PDCE is down -0.42% a day on average. There have been 13 days where PDC Energy Inc closed green and 17 days where PDCE closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2068.1367.83↓$0.30 (-0.44%)65.8469.071.14M
2022-05-1962.9866.72↑$3.74 (5.94%)62.6167.631.22M
2022-05-1867.2264.36↓$2.86 (-4.25%)63.5268.441.16M
2022-05-1767.7567.11↓$0.64 (-0.94%)66.7668.511.52M
2022-05-1666.3966.61↑$0.22 (0.33%)65.9467.981.26M
2022-05-1365.8066.02↑$0.22 (0.33%)64.4867.381.43M
2022-05-1264.6264.59↓$0.03 (-0.05%)63.3066.691.27M
2022-05-1167.0965.50↓$1.59 (-2.37%)65.3770.351.19M
2022-05-1066.0865.20↓$0.88 (-1.33%)63.1168.361.32M
2022-05-0970.9665.79↓$5.17 (-7.29%)64.6870.961.37M
2022-05-0674.0573.20↓$0.85 (-1.15%)71.8476.001.18M
2022-05-0576.0073.09↓$2.91 (-3.83%)71.7077.661.55M
2022-05-0475.6376.76↑$1.13 (1.49%)73.0977.000.95M
2022-05-0369.0573.46↑$4.41 (6.39%)69.0574.781.03M
2022-05-0268.4768.93↑$0.46 (0.67%)66.4269.691.08M
2022-04-2971.4369.74↓$1.69 (-2.37%)69.2173.31815.46K
2022-04-2870.5471.56↑$1.02 (1.45%)68.3472.62684.09K
2022-04-2769.9569.86↓$0.09 (-0.13%)67.5970.80686.86K
2022-04-2670.8269.41↓$1.41 (-1.99%)69.3872.591.12M
2022-04-2569.0171.22↑$2.21 (3.20%)66.3171.981.18M
2022-04-2274.5072.22↓$2.28 (-3.06%)71.9175.44887.95K
2022-04-2178.2274.78↓$3.44 (-4.40%)74.1378.420.95M
2022-04-2076.9577.24↑$0.29 (0.38%)75.6478.02824.60K
2022-04-1977.4475.87↓$1.57 (-2.03%)75.2378.54865.43K
2022-04-1878.7277.88↓$0.84 (-1.07%)77.4979.390.92M
2022-04-1477.3777.87↑$0.50 (0.65%)77.2479.13794.72K
2022-04-1375.6777.49↑$1.82 (2.41%)75.0077.540.91M
2022-04-1274.4874.49↑$0.01 (0.01%)73.9476.77677.52K
2022-04-1171.5372.72↑$1.19 (1.66%)70.1374.081.13M
2022-04-0873.9373.23↓$0.70 (-0.95%)73.1774.65696.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.