Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdc Energy Inc (NQ: PDCE )

73.85 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.23 34.47 32.91 33.83 1,545,605 +1.00(+3.04%)
Nov 29, 2012 32.53 33.21 31.69 32.83 847,513 +0.38(+1.16%)
Nov 28, 2012 30.32 32.83 29.94 32.46 1,809,383 +1.89(+6.17%)
Nov 27, 2012 29.63 31.34 29.63 30.57 700,066 +0.88(+2.95%)
Nov 26, 2012 29.64 29.86 29.28 29.69 506,751 -0.04(-0.13%)
Nov 23, 2012 29.78 29.97 29.30 29.73 121,021 +0.06(+0.19%)
Nov 21, 2012 28.71 30.23 28.43 29.67 566,845 +1.28(+4.52%)
Nov 20, 2012 27.69 28.43 27.56 28.39 424,640 +0.61(+2.21%)
Nov 19, 2012 27.29 28.73 27.05 27.78 329,671 +0.95(+3.55%)
Nov 16, 2012 26.26 26.85 25.55 26.83 482,369 +0.45(+1.72%)
Nov 15, 2012 26.23 26.69 25.84 26.37 525,030 -0.04(-0.16%)
Nov 14, 2012 26.23 26.71 26.07 26.42 346,514 +0.29(+1.10%)
Nov 13, 2012 25.89 26.64 25.54 26.13 368,759 -0.13(-0.50%)
Nov 12, 2012 26.08 26.31 25.63 26.26 391,820 +0.23(+0.87%)
Nov 09, 2012 25.37 26.16 24.29 26.04 612,921 +0.41(+1.62%)
Nov 08, 2012 27.40 27.52 25.56 25.62 752,319 -1.84(-6.70%)
Nov 07, 2012 27.81 27.81 27.17 27.46 365,983 -0.91(-3.19%)
Nov 06, 2012 28.23 28.54 28.06 28.36 389,535 +0.45(+1.62%)
Nov 05, 2012 27.58 28.27 27.38 27.91 328,498 -0.17(-0.60%)
Nov 02, 2012 28.50 29.16 27.75 28.08 432,787 -0.47(-1.65%)
Nov 01, 2012 28.56 29.18 27.34 28.55 811,303 +0.01(+0.03%)
Oct 31, 2012 27.90 29.18 27.85 28.54 707,915 +0.92(+3.35%)
Oct 26, 2012 28.18 27.62 27.62 27.62 423,243 -0.54(-1.91%)
Oct 25, 2012 28.45 28.68 27.57 28.16 271,082 +0.16(+0.57%)
Oct 24, 2012 28.78 29.15 27.89 28.00 350,198 -0.48(-1.69%)
Oct 23, 2012 28.99 29.30 28.12 28.48 443,089 -1.03(-3.48%)
Oct 19, 2012 30.61 30.71 29.36 29.51 370,046 -1.25(-4.08%)
Oct 18, 2012 31.41 31.55 30.60 30.76 431,874 -0.62(-1.98%)
Oct 17, 2012 31.08 31.38 30.49 31.38 505,245 +0.33(+1.06%)
Oct 16, 2012 30.91 31.17 30.53 31.05 220,538 +0.54(+1.76%)
Oct 15, 2012 30.06 30.63 29.37 30.51 254,322 +0.57(+1.89%)
Oct 12, 2012 30.78 31.08 29.06 29.95 665,672 -1.05(-3.38%)
Oct 11, 2012 30.95 31.80 30.79 31.00 711,605 -0.68(-2.14%)
Oct 10, 2012 31.54 32.20 31.24 31.67 514,666 -0.06(-0.18%)
Oct 09, 2012 31.18 31.81 30.74 31.73 463,541 +0.72(+2.31%)
Oct 08, 2012 30.45 31.32 30.33 31.01 322,889 +0.51(+1.67%)
Oct 05, 2012 30.54 30.74 30.12 30.50 305,228 +0.21(+0.68%)
Oct 04, 2012 29.77 30.49 29.47 30.30 443,816 +0.86(+2.91%)
Oct 03, 2012 29.95 30.65 29.01 29.44 496,632 -0.80(-2.65%)
Oct 02, 2012 30.48 31.12 29.64 30.24 397,126 +0.16(+0.53%)
Oct 01, 2012 30.20 31.53 29.42 30.08 384,652 +0.25(+0.85%)
Sep 28, 2012 29.18 30.29 29.18 29.83 366,633 +0.06(+0.19%)
Sep 27, 2012 28.62 30.02 28.62 29.77 430,667 +1.27(+4.47%)
Sep 26, 2012 28.85 28.88 28.07 28.50 346,146 -0.41(-1.40%)
Sep 25, 2012 29.71 30.07 28.75 28.90 543,978 -0.41(-1.42%)
Sep 24, 2012 29.60 31.52 29.18 29.32 261,261 -0.50(-1.68%)
Sep 21, 2012 29.88 30.34 29.70 29.82 609,365 +0.46(+1.57%)
Sep 20, 2012 29.09 29.45 28.84 29.35 728,051 +0.13(+0.45%)
Sep 19, 2012 30.74 30.74 28.73 29.22 1,446,971 -1.82(-5.86%)
Sep 18, 2012 31.23 31.66 30.65 31.04 439,811 -0.65(-2.05%)
Sep 17, 2012 31.67 32.30 31.39 31.69 394,148 -0.13(-0.41%)
Sep 14, 2012 31.11 32.18 30.77 31.82 457,568 +1.08(+3.53%)
Sep 13, 2012 30.28 30.88 29.75 30.74 446,949 +0.59(+1.97%)
Sep 12, 2012 30.93 30.93 28.54 30.15 557,005 -0.34(-1.11%)
Sep 11, 2012 30.11 30.96 30.11 30.49 402,581 +0.29(+0.97%)
Sep 10, 2012 30.36 30.87 29.70 30.19 453,308 -0.18(-0.59%)
Sep 07, 2012 28.69 30.55 28.60 30.37 589,061 +1.74(+6.09%)
Sep 06, 2012 27.74 29.46 26.98 28.63 640,532 +1.20(+4.37%)
Sep 05, 2012 27.36 27.98 27.14 27.43 656,702 +0.41(+1.50%)
Sep 04, 2012 26.25 27.13 25.00 27.03 288,898 +0.78(+2.98%)
Aug 31, 2012 26.59 26.69 25.87 26.24 297,851 -0.08(-0.32%)
Aug 30, 2012 26.06 26.52 25.84 26.33 451,029 -0.21(-0.78%)
Aug 29, 2012 25.87 26.62 25.65 26.53 430,329 +1.07(+4.22%)
Aug 27, 2012 24.92 25.80 24.92 25.46 276,417 +0.68(+2.74%)
Aug 24, 2012 24.41 25.21 24.36 24.78 329,304 +0.19(+0.77%)
Aug 23, 2012 25.10 25.22 24.41 24.59 213,320 -0.45(-1.81%)
Aug 22, 2012 25.15 25.34 24.07 25.04 387,599 -0.24(-0.93%)
Aug 21, 2012 25.55 25.87 25.24 25.28 216,823 -0.07(-0.26%)
Aug 20, 2012 25.93 26.04 25.24 25.35 208,872 -0.58(-2.25%)
Aug 17, 2012 25.98 26.07 25.44 25.93 410,348 -0.19(-0.72%)
Aug 16, 2012 26.08 26.35 25.51 26.12 314,167 -0.04(-0.14%)
Aug 15, 2012 25.36 26.25 25.07 26.16 515,551 +0.83(+3.28%)
Aug 14, 2012 25.41 25.50 24.76 25.33 524,429 +0.03(+0.11%)
Aug 13, 2012 25.84 26.10 24.76 25.30 445,057 -0.68(-2.61%)
Aug 10, 2012 25.25 26.13 25.09 25.98 366,988 +0.51(+2.00%)
Aug 09, 2012 24.56 25.68 24.28 25.47 544,925 +0.81(+3.29%)
Aug 08, 2012 23.61 24.98 23.60 24.66 737,907 +0.80(+3.36%)
Aug 07, 2012 23.19 24.33 23.19 23.86 489,611 +0.74(+3.22%)
Aug 06, 2012 23.42 23.58 22.86 23.11 499,260 +0.01(+0.04%)
Aug 03, 2012 22.81 24.15 22.57 23.10 478,870 +0.76(+3.42%)
Aug 02, 2012 23.81 24.96 21.94 22.34 764,060 -2.19(-8.92%)
Aug 01, 2012 24.77 25.43 24.18 24.53 303,905 -0.18(-0.73%)
Jul 31, 2012 25.49 25.66 24.61 24.71 340,485 -0.78(-3.07%)
Jul 30, 2012 24.88 25.55 24.88 25.49 415,723 +0.34(+1.35%)
Jul 27, 2012 24.55 25.45 24.05 25.15 354,192 +0.67(+2.73%)
Jul 26, 2012 24.41 24.92 24.00 24.48 596,346 +0.52(+2.16%)
Jul 25, 2012 23.97 24.07 23.19 23.96 585,752 +0.44(+1.88%)
Jul 24, 2012 24.23 24.72 23.33 23.52 693,337 -0.72(-2.96%)
Jul 23, 2012 24.59 24.98 23.47 24.23 838,257 -1.12(-4.43%)
Jul 20, 2012 24.62 25.53 24.52 25.36 448,990 +0.51(+2.05%)
Jul 19, 2012 25.38 25.56 24.71 24.85 460,420 -0.53(-2.08%)
Jul 18, 2012 24.51 25.57 24.38 25.38 302,891 +0.72(+2.91%)
Jul 17, 2012 24.93 25.25 24.36 24.66 286,127 -0.07(-0.27%)
Jul 16, 2012 24.18 25.71 23.74 24.72 216,812 +0.61(+2.54%)
Jul 13, 2012 23.82 24.43 23.77 24.11 550,036 +0.45(+1.91%)
Jul 12, 2012 23.58 23.83 23.16 23.66 681,562 -0.26(-1.10%)
Jul 11, 2012 23.22 24.04 23.21 23.92 460,983 +0.51(+2.17%)
Jul 10, 2012 24.72 24.94 23.20 23.41 588,224 -1.13(-4.61%)
Jul 09, 2012 24.19 24.88 24.12 24.55 587,933 +0.21(+0.85%)
Jul 06, 2012 24.05 24.63 23.95 24.34 464,679 +0.00(+0.00%)
Jul 05, 2012 24.65 25.03 24.02 24.34 527,126 -0.34(-1.38%)
Jul 03, 2012 23.81 24.75 23.81 24.68 387,603 +1.03(+4.35%)
Jul 02, 2012 23.08 24.13 22.53 23.65 939,482 +0.53(+2.28%)
Jun 29, 2012 21.82 23.18 21.80 23.12 996,597 +2.03(+9.61%)
Jun 28, 2012 20.18 21.15 19.95 21.09 685,839 +0.71(+3.47%)
Jun 27, 2012 18.88 20.47 18.82 20.39 734,525 +1.63(+8.70%)
Jun 26, 2012 18.60 18.94 18.47 18.76 801,710 +0.25(+1.38%)
Jun 25, 2012 18.63 19.01 18.23 18.50 366,474 -0.47(-2.49%)
Jun 22, 2012 19.20 19.56 18.43 18.97 1,050,009 -0.03(-0.15%)
Jun 21, 2012 21.06 21.14 18.95 19.00 812,403 -2.14(-10.12%)
Jun 20, 2012 21.31 21.85 20.89 21.14 881,975 -0.21(-0.97%)
Jun 19, 2012 21.05 21.54 20.75 21.35 409,384 +0.45(+2.17%)
Jun 18, 2012 21.91 21.91 20.53 20.90 805,611 -1.26(-5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.