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 (%)
Dec 31, 2013 49.52 50.18 50.18 50.18 570,863 +0.70(+1.41%)
Dec 30, 2013 50.78 51.16 49.30 49.49 496,545 -1.45(-2.85%)
Dec 27, 2013 50.95 51.34 49.95 50.94 654,149 +0.05(+0.09%)
Dec 26, 2013 51.64 51.82 50.31 50.89 570,281 -0.58(-1.12%)
Dec 24, 2013 50.52 51.63 49.81 51.47 330,444 +0.73(+1.43%)
Dec 23, 2013 50.77 51.07 50.24 50.74 544,717 +0.39(+0.77%)
Dec 20, 2013 49.18 51.37 49.05 50.35 1,459,608 +1.27(+2.59%)
Dec 19, 2013 49.50 50.33 48.39 49.08 1,523,267 -1.02(-2.03%)
Dec 18, 2013 50.66 51.38 49.54 50.10 828,607 -0.41(-0.82%)
Dec 17, 2013 51.98 52.64 50.26 50.51 843,086 -1.54(-2.95%)
Dec 16, 2013 52.75 53.14 51.51 52.05 1,088,320 +0.38(+0.73%)
Dec 13, 2013 49.91 51.81 49.43 51.67 1,066,053 +1.73(+3.47%)
Dec 12, 2013 49.73 50.80 49.43 49.94 1,084,360 +0.41(+0.82%)
Dec 11, 2013 52.45 52.45 48.89 49.53 3,176,310 -5.05(-9.26%)
Dec 10, 2013 55.68 56.56 53.61 54.59 1,734,509 +0.68(+1.26%)
Dec 09, 2013 55.63 56.01 52.99 53.91 1,307,601 -1.30(-2.36%)
Dec 06, 2013 58.47 58.94 55.05 55.21 0 -2.44(-4.24%)
Dec 05, 2013 56.69 58.18 55.69 57.65 0 +1.04(+1.83%)
Dec 04, 2013 56.23 57.81 55.67 56.62 0 +0.25(+0.45%)
Dec 03, 2013 54.43 56.45 53.36 56.36 0 +1.66(+3.03%)
Dec 02, 2013 55.36 55.58 53.76 54.70 694,965 -0.85(-1.53%)
Nov 29, 2013 55.60 57.20 54.38 55.55 0 -0.10(-0.19%)
Nov 27, 2013 57.46 57.70 54.43 55.65 0 -2.10(-3.64%)
Nov 26, 2013 56.17 58.46 55.13 57.76 0 +1.77(+3.17%)
Nov 25, 2013 56.90 56.90 54.22 55.98 485,859 -0.99(-1.74%)
Nov 22, 2013 57.78 57.86 55.82 56.97 0 -0.05(-0.08%)
Nov 21, 2013 54.73 57.26 54.29 57.02 597,939 +2.73(+5.02%)
Nov 20, 2013 53.92 55.26 53.06 54.30 0 +0.76(+1.43%)
Nov 19, 2013 52.92 54.80 51.28 53.53 1,041,246 +0.74(+1.39%)
Nov 18, 2013 56.45 56.45 52.46 52.80 0 -3.19(-5.69%)
Nov 15, 2013 57.22 57.36 55.25 55.98 0 -1.07(-1.88%)
Nov 14, 2013 56.58 58.03 55.80 57.06 882,971 +2.24(+4.09%)
Nov 12, 2013 55.26 56.13 54.24 54.81 0 -0.90(-1.61%)
Nov 11, 2013 56.33 57.60 54.97 55.71 0 -0.91(-1.60%)
Nov 08, 2013 53.94 57.50 53.94 56.62 0 +2.60(+4.82%)
Nov 07, 2013 56.29 56.41 51.99 54.01 1,802,269 -2.21(-3.92%)
Nov 06, 2013 59.47 60.40 55.79 56.22 874,411 -2.55(-4.33%)
Nov 05, 2013 60.98 61.01 57.51 58.77 1,015,197 -2.80(-4.55%)
Nov 04, 2013 60.42 62.42 59.76 61.57 1,162,294 +1.82(+3.05%)
Nov 01, 2013 61.36 63.43 59.00 59.75 0 -4.20(-6.56%)
Oct 31, 2013 63.12 66.47 60.91 63.94 0 -3.02(-4.51%)
Oct 30, 2013 68.20 69.56 64.72 66.96 708,480 -1.41(-2.06%)
Oct 29, 2013 67.47 69.14 67.47 68.36 0 +0.89(+1.31%)
Oct 28, 2013 68.94 68.94 66.81 67.48 0 -1.20(-1.74%)
Oct 25, 2013 68.08 69.18 67.07 68.68 0 +0.58(+0.84%)
Oct 24, 2013 63.85 68.33 63.18 68.10 769,810 +4.28(+6.70%)
Oct 23, 2013 65.00 66.07 63.08 63.83 0 -3.09(-4.61%)
Oct 22, 2013 67.14 69.71 66.04 66.91 760,655 +0.55(+0.82%)
Oct 21, 2013 67.94 69.46 66.28 66.37 446,376 -1.63(-2.40%)
Oct 18, 2013 66.92 68.86 65.73 68.00 821,771 +1.98(+3.00%)
Oct 17, 2013 62.67 66.45 62.67 66.02 1,358,441 +3.11(+4.95%)
Oct 16, 2013 61.11 63.88 60.48 62.90 737,000 +2.33(+3.84%)
Oct 15, 2013 60.22 61.99 60.16 60.58 455,475 -0.06(-0.09%)
Oct 14, 2013 60.79 61.46 59.83 60.63 731,677 -0.49(-0.80%)
Oct 11, 2013 60.18 61.76 59.84 61.12 0 +0.50(+0.82%)
Oct 10, 2013 59.31 61.04 58.56 60.62 774,650 +2.40(+4.11%)
Oct 09, 2013 59.70 59.83 57.39 58.23 439,232 -1.27(-2.14%)
Oct 08, 2013 61.59 62.04 58.74 59.50 810,898 -2.02(-3.28%)
Oct 07, 2013 61.74 62.59 61.25 61.52 0 -1.18(-1.88%)
Oct 04, 2013 61.54 63.35 61.09 62.70 0 +1.04(+1.68%)
Oct 03, 2013 60.40 61.70 60.18 61.66 0 +1.31(+2.17%)
Oct 02, 2013 57.25 61.80 57.13 60.35 920,447 +2.90(+5.06%)
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.