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 54.56
  • Currency US$
  • Change 1.31
  • Percent Change 2.46 %
  • Volume 1,123,487
  • Wed Jul 30, 2014 03:43 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: 54.62 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 55.41 53.95 53.96 54.62 1,128,990
Jul 29 53.45 50.64 51.17 53.25 1,295,538
Jul 28 51.75 50.28 51.58 51.26 824,704
Jul 25 53.89 51.59 53.46 51.64 713,401
Jul 24 55.46 53.59 55.32 53.99 562,974
Jul 23 56.00 54.15 55.68 55.05 1,051,942
Jul 22 54.66 53.49 54.58 53.89 826,266
Jul 21 55.05 53.69 54.82 54.31 845,296
Jul 18 55.10 54.13 54.55 54.78 772,082
Jul 17 57.76 54.41 57.21 54.59 969,768
Jul 16 57.97 56.49 56.70 57.35 818,256
Jul 15 59.13 56.08 58.50 56.17 941,918
Jul 14 59.98 58.51 59.49 58.60 755,805
Jul 11 60.93 58.84 60.54 58.84 737,810
Jul 10 61.73 59.84 60.00 60.86 754,659
Jul 9 61.23 59.95 60.52 61.02 771,265
Jul 8 60.82 58.08 59.12 60.48 1,137,721
Jul 7 60.94 59.13 60.40 59.24 862,008
Jul 3 61.64 59.75 61.08 60.48 470,341
Jul 2 62.47 60.81 61.71 60.91 748,869
Jul 1 63.73 61.79 63.60 61.91 722,018
Jun 30 63.39 61.99 62.05 63.15 794,426
Jun 27 63.59 61.33 63.40 62.27 1,282,185
Jun 26 65.89 62.91 65.64 63.53 1,035,748
Jun 25 66.17 64.00 64.00 65.88 679,934
Jun 24 68.35 64.13 67.92 64.19 707,600
Jun 23 69.83 67.54 68.92 67.76 492,482
Jun 20 69.30 67.30 69.30 68.40 938,463
Jun 19 70.44 68.13 70.03 69.03 592,676
Jun 18 70.19 68.45 68.45 69.96 675,824
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.