The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

PDC Energy

  • PDCE
  • NASDAQ
  • Oil and Gas
  • Latest 44.85
  • Currency US$
  • Change 1.75
  • Percent Change 4.06 %
  • Volume 1,259,357
  • Tue Oct 21, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.85 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 45.15 43.59 43.59 44.85 1,259,357
Oct 20 43.34 40.91 41.53 43.10 616,978
Oct 17 46.27 41.47 44.50 41.65 1,628,464
Oct 16 43.78 38.13 38.92 43.05 1,461,652
Oct 15 39.56 35.97 36.83 39.52 1,308,748
Oct 14 40.92 37.74 40.85 38.32 1,312,369
Oct 13 43.01 39.30 42.06 39.50 833,118
Oct 10 44.60 41.94 43.67 42.23 925,155
Oct 9 47.45 43.77 46.85 43.86 855,177
Oct 8 47.82 45.37 47.50 47.40 979,389
Oct 7 48.91 47.57 47.95 47.78 980,357
Oct 6 49.05 47.12 48.51 48.36 636,765
Oct 3 50.57 47.84 49.35 48.38 850,939
Oct 2 50.00 47.30 48.22 49.04 877,292
Oct 1 50.95 48.13 50.48 48.64 1,116,668
Sep 30 53.00 49.82 52.65 50.29 1,032,785
Sep 29 54.03 52.25 52.87 52.51 820,155
Sep 26 53.71 52.02 53.08 53.33 610,259
Sep 25 54.99 52.93 54.14 53.01 951,917
Sep 24 54.75 52.26 53.38 53.96 464,396
Sep 23 54.96 52.78 53.13 53.57 513,938
Sep 22 54.15 52.25 54.13 53.38 677,226
Sep 19 56.52 53.86 53.86 54.34 1,273,746
Sep 18 55.08 53.05 54.45 53.79 526,918
Sep 17 55.58 53.87 55.12 54.41 630,744
Sep 16 56.34 54.08 54.38 55.04 637,168
Sep 15 55.32 53.83 54.53 54.30 489,753
Sep 12 56.67 54.62 56.63 54.85 506,036
Sep 11 57.12 54.92 55.95 56.97 610,913
Sep 10 56.64 54.47 55.76 56.52 428,338
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.