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:

Pdc Energy Inc (NQ: PDCE )

18.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:52 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 18.30 18.84 17.76 18.45 982,500 -0.40(-2.12%)
Nov 24, 2020 18.00 19.09 17.83 18.85 1,619,792 +1.50(+8.65%)
Nov 23, 2020 17.21 17.45 16.50 17.35 1,327,045 +1.01(+6.18%)
Nov 20, 2020 16.37 16.90 16.21 16.34 781,300 -0.46(-2.74%)
Nov 19, 2020 15.98 16.82 15.75 16.80 736,957 +0.72(+4.48%)
Nov 18, 2020 16.66 17.19 16.05 16.08 923,886 -0.32(-1.95%)
Nov 17, 2020 15.57 16.58 15.26 16.40 948,486 +0.43(+2.69%)
Nov 16, 2020 16.27 16.34 15.41 15.97 1,288,972 +0.66(+4.31%)
Nov 13, 2020 14.15 15.62 14.13 15.31 1,763,900 +1.18(+8.35%)
Nov 12, 2020 14.75 15.01 14.02 14.13 1,177,042 -0.99(-6.55%)
Nov 11, 2020 15.33 15.49 14.73 15.12 1,531,797 +0.00(+0.00%)
Nov 10, 2020 14.16 15.14 13.59 15.12 2,726,112 +1.43(+10.45%)
Nov 09, 2020 12.65 14.36 12.50 13.69 2,727,026 +2.47(+22.01%)
Nov 06, 2020 11.91 12.30 11.13 11.22 1,754,100 -0.66(-5.56%)
Nov 05, 2020 12.69 13.17 11.80 11.88 1,897,616 -0.40(-3.26%)
Nov 04, 2020 12.17 12.58 11.85 12.28 1,079,368 +0.02(+0.16%)
Nov 03, 2020 12.72 12.83 12.14 12.26 1,061,074 -0.07(-0.57%)
Nov 02, 2020 12.24 12.48 11.64 12.33 1,398,271 +0.41(+3.44%)
Oct 30, 2020 11.76 12.03 11.45 11.92 1,350,200 +0.15(+1.27%)
Oct 29, 2020 10.80 11.84 10.61 11.77 1,466,028 +0.50(+4.44%)
Oct 28, 2020 11.88 12.07 11.25 11.27 1,177,102 -0.97(-7.92%)
Oct 27, 2020 12.24 12.48 12.04 12.24 901,283 -0.07(-0.57%)
Oct 26, 2020 12.91 12.91 11.93 12.31 1,106,537 -0.85(-6.46%)
Oct 23, 2020 13.54 13.64 13.09 13.16 639,300 -0.28(-2.08%)
Oct 22, 2020 12.82 13.44 12.72 13.44 1,222,702 +0.73(+5.74%)
Oct 21, 2020 12.58 12.81 12.35 12.71 1,249,334 -0.05(-0.39%)
Oct 20, 2020 13.03 13.27 12.31 12.76 1,497,152 -0.14(-1.09%)
Oct 19, 2020 12.95 13.43 12.67 12.90 1,173,127 +0.13(+1.02%)
Oct 16, 2020 12.57 13.01 12.43 12.77 1,245,200 +0.08(+0.63%)
Oct 15, 2020 12.31 12.91 12.11 12.69 1,284,292 +0.11(+0.87%)
Oct 14, 2020 12.45 13.04 12.41 12.58 1,038,713 +0.19(+1.53%)
Oct 13, 2020 12.59 12.82 12.32 12.39 752,267 -0.22(-1.74%)
Oct 12, 2020 12.49 12.73 12.02 12.61 840,504 +0.11(+0.88%)
Oct 09, 2020 13.08 13.18 12.49 12.50 1,303,900 -0.40(-3.10%)
Oct 08, 2020 12.54 13.06 12.27 12.90 1,511,855 +0.50(+4.03%)
Oct 07, 2020 12.27 12.64 11.99 12.40 992,379 +0.22(+1.81%)
Oct 06, 2020 12.70 13.21 12.11 12.18 1,554,236 -0.25(-2.01%)
Oct 05, 2020 12.00 12.46 11.87 12.43 938,786 +0.73(+6.24%)
Oct 02, 2020 11.03 11.84 10.86 11.70 1,189,000 +0.19(+1.65%)
Oct 01, 2020 12.23 12.25 11.37 11.51 1,880,530 -0.84(-6.80%)
Sep 30, 2020 12.45 12.75 12.23 12.35 2,161,441 +0.03(+0.24%)
Sep 29, 2020 12.00 12.34 11.70 12.32 1,531,623 +0.22(+1.82%)
Sep 28, 2020 12.10 12.48 11.71 12.10 1,851,008 +0.35(+2.98%)
Sep 25, 2020 10.78 11.91 10.71 11.75 1,757,800 +0.79(+7.16%)
Sep 24, 2020 10.91 11.40 10.60 10.96 1,621,680 -0.02(-0.14%)
Sep 23, 2020 11.99 12.03 10.97 10.98 1,570,731 -0.71(-6.07%)
Sep 22, 2020 12.23 12.47 11.62 11.69 1,337,434 -0.40(-3.31%)
Sep 21, 2020 12.09 12.28 11.76 12.09 1,186,564 -0.47(-3.74%)
Sep 18, 2020 12.13 12.71 11.56 12.56 3,165,800 +0.53(+4.41%)
Sep 17, 2020 12.41 12.75 11.94 12.03 1,975,462 -0.86(-6.67%)
Sep 16, 2020 11.97 13.30 11.84 12.89 1,813,099 +1.09(+9.24%)
Sep 15, 2020 12.50 12.59 11.71 11.80 1,754,386 -0.46(-3.71%)
Sep 14, 2020 12.43 12.50 11.94 12.26 1,840,579 -0.05(-0.45%)
Sep 11, 2020 11.69 12.40 11.50 12.31 3,248,300 +0.65(+5.57%)
Sep 10, 2020 14.47 14.71 11.63 11.66 6,442,173 -3.15(-21.27%)
Sep 09, 2020 14.38 14.85 14.01 14.81 824,361 +0.66(+4.66%)
Sep 08, 2020 15.04 15.04 13.91 14.15 1,045,326 -1.28(-8.30%)
Sep 04, 2020 15.48 15.77 15.01 15.43 679,600 +0.15(+0.98%)
Sep 03, 2020 14.88 15.56 14.88 15.28 959,740 +0.27(+1.80%)
Sep 02, 2020 15.25 15.58 14.93 15.01 847,880 -0.33(-2.15%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.