PDC Energy Inc. Common Stock (Delaware)のデータ

PDC Energy Inc. Common Stock (Delaware)の基本情報

名前 PDC Energy Inc. Common Stock (Delaware)
ティッカー PDCE
国 United States
上場年 nan
セクター Energy

PDC Energy Inc. Common Stock (Delaware)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.25 29.13 29.8 29.25 910600.0 29.25
2021-02-12 28.61 27.43 28.03 28.6 600200.0 28.6
2021-02-11 28.29 26.69 27.89 27.82 968300.0 27.82
2021-02-10 28.22 26.89 27.51 28.09 1188200.0 28.09
2021-02-09 27.83 26.27 26.72 27.16 990700.0 27.16
2021-02-08 27.61 26.05 26.14 26.95 1450500.0 26.95
2021-02-05 25.5 24.85 24.99 25.35 619100.0 25.35
2021-02-04 25.0 23.69 24.68 24.62 498800.0 24.62
2021-02-03 24.6 23.29 23.33 24.59 821500.0 24.59
2021-02-02 24.22 23.0 24.18 23.2 779500.0 23.2
2021-02-01 23.68 22.03 22.49 23.29 921400.0 23.29
2021-01-29 23.28 21.53 22.66 21.71 902900.0 21.71
2021-01-28 23.9 22.42 23.37 22.83 1264500.0 22.83
2021-01-27 24.6 22.25 22.46 22.8 1135300.0 22.8
2021-01-26 25.6 23.25 25.54 23.34 842700.0 23.34
2021-01-25 25.18 23.88 24.65 25.09 1073400.0 25.09
2021-01-22 25.13 23.13 23.24 25.12 707900.0 25.12
2021-01-21 25.84 24.16 25.84 24.34 1019700.0 24.34
2021-01-20 25.66 24.62 24.89 25.34 900300.0 25.34
2021-01-19 24.85 24.04 24.82 24.53 1014900.0 24.53
2021-01-15 25.43 24.11 25.21 24.23 761200.0 24.23
2021-01-14 25.84 24.52 24.52 25.69 1332600.0 25.69
2021-01-13 25.62 24.3 25.29 24.4 604700.0 24.4
2021-01-12 25.63 24.79 25.1 25.17 1231000.0 25.17
2021-01-11 24.65 23.0 23.21 24.53 863900.0 24.53
2021-01-08 25.15 23.5 25.0 23.89 823000.0 23.89
2021-01-07 25.07 23.94 24.14 24.72 1022500.0 24.72
2021-01-06 24.28 22.51 22.9 23.76 1738500.0 23.76
2021-01-05 22.61 20.55 20.92 22.4 1125400.0 22.4
2021-01-04 21.06 20.16 20.85 20.38 1055800.0 20.38
2020-12-31 20.7 20.09 20.5 20.53 663400.0 20.53
2020-12-30 21.15 19.22 20.0 20.57 854400.0 20.57
2020-12-29 20.36 19.56 20.31 20.2 947400.0 20.2
2020-12-28 20.3 19.62 20.06 19.78 723100.0 19.78
2020-12-24 20.2 19.59 20.07 19.99 340800.0 19.99
2020-12-23 20.29 18.83 19.07 20.03 649700.0 20.03
2020-12-22 19.17 18.52 19.08 18.72 801900.0 18.72
2020-12-21 19.12 17.65 17.83 19.12 1316900.0 19.12
2020-12-18 19.72 18.57 19.51 18.9 3396300.0 18.9
2020-12-17 19.73 19.25 19.52 19.62 852900.0 19.62
2020-12-16 20.06 18.93 20.06 19.37 1233000.0 19.37
2020-12-15 20.05 19.05 19.84 19.61 706400.0 19.61
2020-12-14 20.4 19.2 20.4 19.62 1425700.0 19.62
2020-12-11 19.81 19.05 19.78 19.63 1012100.0 19.63
2020-12-10 19.87 18.57 18.62 19.69 909400.0 19.69
2020-12-09 19.46 17.99 19.19 18.41 1245100.0 18.41
2020-12-08 19.29 18.59 18.63 18.84 837000.0 18.84
2020-12-07 19.24 18.48 19.11 18.82 918700.0 18.82
2020-12-04 19.57 18.26 18.26 19.47 1024800.0 19.47
2020-12-03 18.03 17.18 17.5 17.74 730400.0 17.74
2020-12-02 17.68 16.5 16.5 17.32 648000.0 17.32
2020-12-01 17.95 16.54 17.29 16.69 662700.0 16.69
2020-11-30 18.02 16.68 17.33 16.72 1095800.0 16.72
2020-11-27 18.48 17.73 18.32 18.06 413300.0 18.06
2020-11-25 18.84 17.76 18.3 18.45 982500.0 18.45
2020-11-24 19.09 17.83 18.0 18.85 1619800.0 18.85
2020-11-23 17.45 16.5 17.21 17.35 1327000.0 17.35
2020-11-20 16.9 16.21 16.37 16.34 781400.0 16.34
2020-11-19 16.82 15.75 15.98 16.8 738000.0 16.8
2020-11-18 17.19 16.05 16.66 16.08 923900.0 16.08
2020-11-17 16.58 15.26 15.57 16.4 948500.0 16.4
2020-11-16 16.34 15.41 16.27 15.97 1289000.0 15.97
2020-11-13 15.62 14.13 14.15 15.31 1764000.0 15.31
2020-11-12 15.01 14.02 14.75 14.13 1177000.0 14.13
2020-11-11 15.49 14.73 15.33 15.12 1531800.0 15.12
2020-11-10 15.14 13.59 14.16 15.12 2726100.0 15.12
2020-11-09 14.36 12.5 12.63 13.69 2727000.0 13.69
2020-11-06 12.3 11.13 11.91 11.22 1754100.0 11.22
2020-11-05 13.17 11.8 12.69 11.88 1897600.0 11.88
2020-11-04 12.58 11.85 12.17 12.28 1079400.0 12.28
2020-11-03 12.83 12.14 12.72 12.26 1061100.0 12.26
2020-11-02 12.48 11.64 12.24 12.33 1398300.0 12.33
2020-10-30 12.03 11.45 11.76 11.92 1350300.0 11.92
2020-10-29 11.84 10.61 10.8 11.77 1466000.0 11.77
2020-10-28 12.07 11.25 11.88 11.27 1177100.0 11.27
2020-10-27 12.49 12.05 12.24 12.24 901300.0 12.24
2020-10-26 12.91 11.93 12.91 12.31 1106500.0 12.31
2020-10-23 13.64 13.09 13.54 13.16 639400.0 13.16
2020-10-22 13.44 12.72 12.82 13.44 1222600.0 13.44
2020-10-21 12.81 12.35 12.58 12.71 1249300.0 12.71
2020-10-20 13.27 12.31 13.03 12.76 1497200.0 12.76
2020-10-19 13.43 12.67 12.95 12.9 1173100.0 12.9
2020-10-16 13.01 12.43 12.57 12.77 1245200.0 12.77
2020-10-15 12.92 12.11 12.31 12.7 1284300.0 12.7
2020-10-14 13.04 12.41 12.45 12.58 1038700.0 12.58
2020-10-13 12.82 12.32 12.59 12.39 752300.0 12.39
2020-10-12 12.73 12.02 12.49 12.61 840500.0 12.61
2020-10-09 13.18 12.49 13.08 12.5 1304000.0 12.5
2020-10-08 13.06 12.27 12.54 12.9 1511900.0 12.9
2020-10-07 12.64 11.99 12.27 12.4 992400.0 12.4
2020-10-06 13.21 12.11 12.7 12.18 1554200.0 12.18
2020-10-05 12.46 11.87 12.0 12.43 938800.0 12.43
2020-10-02 11.84 10.86 11.03 11.7 1189000.0 11.7
2020-10-01 12.25 11.37 12.23 11.51 1880500.0 11.51
2020-09-30 12.75 12.24 12.45 12.4 2161300.0 12.4
2020-09-29 12.34 11.7 12.0 12.32 1531400.0 12.32
2020-09-28 12.48 11.71 12.1 12.1 1851000.0 12.1
2020-09-25 11.91 10.71 10.78 11.75 1757900.0 11.75
2020-09-24 11.4 10.6 10.91 10.97 1621700.0 10.97
2020-09-23 12.03 10.97 11.99 10.98 1571200.0 10.98
2020-09-22 12.47 11.62 12.23 11.69 1337400.0 11.69
2020-09-21 12.28 11.76 12.09 12.09 1186600.0 12.09
2020-09-18 12.71 11.56 12.13 12.56 3165900.0 12.56
2020-09-17 12.75 11.94 12.41 12.04 1975500.0 12.04
2020-09-16 13.3 11.84 11.97 12.89 1813100.0 12.89
2020-09-15 12.59 11.71 12.5 11.8 1754400.0 11.8
2020-09-14 12.5 11.94 12.43 12.26 1840600.0 12.26
2020-09-11 12.4 11.5 11.69 12.31 3248300.0 12.31
2020-09-10 14.71 11.63 14.47 11.66 6444100.0 11.66
2020-09-09 14.85 14.01 14.38 14.81 824400.0 14.81
2020-09-08 15.04 13.91 15.04 14.15 1045300.0 14.15
2020-09-04 15.77 15.01 15.48 15.43 679600.0 15.43
2020-09-03 15.56 14.88 14.88 15.28 959700.0 15.28
2020-09-02 15.58 14.93 15.25 15.01 847900.0 15.01
2020-09-01 15.44 14.76 15.01 15.34 610600.0 15.34
2020-08-31 15.81 15.14 15.81 15.14 743100.0 15.14
2020-08-28 16.01 15.51 15.79 15.83 1086500.0 15.83
2020-08-27 15.79 15.16 15.66 15.64 1294800.0 15.64
2020-08-26 16.13 15.35 16.08 15.53 1335400.0 15.53
2020-08-25 15.94 15.53 15.81 15.92 580600.0 15.92
2020-08-24 15.63 14.71 14.98 15.56 848100.0 15.56
2020-08-21 15.08 14.51 14.9 14.75 907700.0 14.75
2020-08-20 15.68 15.0 15.47 15.04 829300.0 15.04
2020-08-19 16.14 15.61 15.98 15.74 708100.0 15.74
2020-08-18 16.16 15.63 15.99 15.84 683100.0 15.84
2020-08-17 16.77 15.81 16.58 16.05 781600.0 16.05
2020-08-14 16.66 15.76 15.76 16.66 764100.0 16.66
2020-08-13 16.55 15.95 16.3 16.11 701600.0 16.11
2020-08-12 16.69 16.06 16.54 16.28 1009100.0 16.28
2020-08-11 17.4 16.07 17.03 16.16 1208100.0 16.16
2020-08-10 17.23 15.97 16.09 16.64 1085600.0 16.64
2020-08-07 16.17 15.75 16.03 15.98 1289100.0 15.98
2020-08-06 16.71 15.27 15.87 16.2 2558100.0 16.2
2020-08-05 15.96 14.63 15.43 15.76 1632300.0 15.76
2020-08-04 15.12 14.25 14.5 14.92 823400.0 14.92
2020-08-03 14.7 13.94 14.4 14.48 1145100.0 14.48
2020-07-31 14.42 13.97 14.21 14.26 1242100.0 14.26
2020-07-30 14.54 13.8 14.18 14.27 1647500.0 14.27
2020-07-29 14.56 14.1 14.27 14.56 899900.0 14.56
2020-07-28 14.87 14.2 14.54 14.23 654600.0 14.23
2020-07-27 15.2 14.45 15.14 14.69 828300.0 14.69
2020-07-24 16.0 15.15 15.68 15.22 1119900.0 15.22
2020-07-23 15.84 15.15 15.26 15.59 982600.0 15.59
2020-07-22 15.57 14.55 15.21 15.47 1480400.0 15.47
2020-07-21 15.71 14.25 14.76 15.47 1535200.0 15.47
2020-07-20 14.74 13.93 14.25 13.96 1481500.0 13.96
2020-07-17 14.47 13.82 13.95 13.92 650400.0 13.92
2020-07-16 14.45 13.73 14.08 14.11 868500.0 14.11
2020-07-15 14.72 13.95 14.26 14.2 1520800.0 14.2
2020-07-14 13.94 13.01 13.27 13.89 1266400.0 13.89
2020-07-13 14.17 13.06 13.9 13.11 1212800.0 13.11
2020-07-10 13.72 12.8 12.9 13.69 1691200.0 13.69
2020-07-09 13.48 12.95 13.17 13.01 1548600.0 13.01
2020-07-08 13.68 12.81 13.39 13.03 1727100.0 13.03
2020-07-07 13.78 13.26 13.7 13.28 1219300.0 13.28
2020-07-06 14.62 13.31 14.47 13.82 1960500.0 13.82
2020-07-02 14.46 13.6 13.85 14.23 1525600.0 14.23
2020-07-01 13.6 12.37 12.43 13.4 3065800.0 13.4
2020-06-30 12.52 11.58 11.82 12.44 1628800.0 12.44
2020-06-29 12.24 11.21 11.61 12.0 2203400.0 12.0
2020-06-26 13.2 11.4 13.2 11.48 3665200.0 11.48
2020-06-25 13.74 12.72 12.9 13.46 2132600.0 13.46
2020-06-24 14.15 13.15 13.82 13.22 1661500.0 13.22
2020-06-23 14.34 13.84 13.88 14.32 2443100.0 14.32
2020-06-22 14.02 13.42 13.81 13.63 1913800.0 13.63
2020-06-19 14.8 13.59 14.68 13.67 6819800.0 13.67
2020-06-18 14.62 13.57 14.02 14.21 3667000.0 14.21
2020-06-17 15.29 14.36 15.28 14.37 1714200.0 14.37
2020-06-16 16.36 15.07 16.31 15.56 1520100.0 15.56
2020-06-15 15.4 14.06 14.52 15.2 1947200.0 15.2
2020-06-12 16.02 14.61 15.61 15.37 1494500.0 15.37
2020-06-11 15.52 13.7 13.75 14.82 2198000.0 14.82
2020-06-10 16.49 15.4 16.1 15.43 1285400.0 15.43
2020-06-09 18.04 16.61 18.0 16.74 1553100.0 16.74
2020-06-08 18.89 16.93 17.33 18.76 3223900.0 18.76
2020-06-05 16.72 15.62 15.66 16.09 2003100.0 16.09
2020-06-04 14.76 13.68 14.08 14.35 950500.0 14.35
2020-06-03 14.62 13.86 14.47 14.11 1296600.0 14.11
2020-06-02 14.26 13.44 13.49 14.05 1331400.0 14.05
2020-06-01 13.47 11.86 12.08 13.25 1593300.0 13.25
2020-05-29 12.45 11.87 12.21 12.18 1531800.0 12.18
2020-05-28 13.08 12.37 12.83 12.4 1354800.0 12.4
2020-05-27 13.22 12.42 13.18 12.96 1283700.0 12.96
2020-05-26 13.4 12.48 13.2 12.92 1471600.0 12.92
2020-05-22 12.7 12.04 12.43 12.49 1737600.0 12.49
2020-05-21 13.23 12.46 13.15 12.52 1299200.0 12.52
2020-05-20 13.14 12.5 12.6 12.66 1072000.0 12.66
2020-05-19 13.18 12.18 13.03 12.22 1172800.0 12.22
2020-05-18 13.09 11.76 12.14 13.03 1730100.0 13.03
2020-05-15 11.4 10.42 10.65 11.13 2383300.0 11.13
2020-05-14 11.03 9.82 10.32 10.57 2041000.0 10.57
2020-05-13 11.55 10.25 11.55 10.49 1333000.0 10.49
2020-05-12 12.2 11.43 11.7 11.45 1499100.0 11.45
2020-05-11 12.65 11.46 12.27 11.5 1756000.0 11.5
2020-05-08 12.66 11.4 11.4 12.27 1935600.0 12.27
2020-05-07 12.51 11.71 11.98 11.84 1410700.0 11.84
2020-05-06 12.59 11.62 11.78 11.67 1647200.0 11.67
2020-05-05 12.77 11.66 12.6 11.84 1663700.0 11.84
2020-05-04 11.75 10.63 10.82 11.74 1516000.0 11.74
2020-05-01 12.92 11.21 12.73 11.28 1492400.0 11.28
2020-04-30 13.1 11.68 12.59 12.99 3294800.0 12.99
2020-04-29 12.38 10.66 11.3 12.28 3561000.0 12.28
2020-04-28 11.01 10.3 10.9 10.73 1819100.0 10.73
2020-04-27 10.7 9.79 10.58 10.56 2979200.0 10.56
2020-04-24 11.42 10.36 10.97 10.85 1820000.0 10.85
2020-04-23 11.2 10.06 10.16 10.78 2567700.0 10.78
2020-04-22 9.95 9.27 9.57 9.74 1540800.0 9.74
2020-04-21 9.12 8.0 8.14 9.0 1694400.0 9.0
2020-04-20 9.18 7.93 7.99 8.51 1913600.0 8.51
2020-04-17 9.44 8.8 8.98 9.11 1907700.0 9.11
2020-04-16 9.0 8.27 9.0 8.83 1666400.0 8.83
2020-04-15 9.1 7.87 8.25 9.02 1750100.0 9.02
2020-04-14 9.12 8.5 9.0 8.78 1863100.0 8.78
2020-04-13 9.5 8.61 9.5 9.04 1465900.0 9.04
2020-04-09 10.69 8.39 10.05 9.05 2441900.0 9.05
2020-04-08 9.44 8.55 8.83 9.4 1327200.0 9.4
2020-04-07 9.17 8.41 8.69 8.55 2255900.0 8.55
2020-04-06 8.18 7.47 8.15 8.14 2179400.0 8.14
2020-04-03 8.34 7.24 8.2 8.02 3531100.0 8.02
2020-04-02 8.62 6.42 6.75 7.88 3809900.0 7.88
2020-04-01 6.38 5.59 6.03 6.29 2734700.0 6.29
2020-03-31 6.75 6.0 6.06 6.21 2812800.0 6.21
2020-03-30 6.0 5.11 5.99 5.73 3643400.0 5.73
2020-03-27 7.49 6.28 7.33 6.29 2942100.0 6.29
2020-03-26 8.21 7.46 7.83 7.79 2426800.0 7.79
2020-03-25 8.12 6.54 7.36 7.82 3025900.0 7.82
2020-03-24 7.27 6.31 6.95 7.21 2677200.0 7.21
2020-03-23 6.67 6.01 6.37 6.46 1952000.0 6.46
2020-03-20 6.97 6.13 6.65 6.42 3552200.0 6.42
2020-03-19 6.72 4.89 5.14 6.44 3155100.0 6.44
2020-03-18 6.93 4.51 6.33 5.01 4928200.0 5.01
2020-03-17 8.91 6.67 8.56 6.69 5031200.0 6.69
2020-03-16 10.61 6.85 7.6 8.52 5644500.0 8.52
2020-03-13 18.0 6.2 7.84 18.0 3770100.0 18.0
2020-03-12 7.75 5.41 6.29 7.21 6153100.0 7.21
2020-03-11 8.24 6.68 7.96 7.17 3983900.0 7.17
2020-03-10 8.73 6.93 8.11 8.55 5188800.0 8.55
2020-03-09 8.67 6.89 7.17 7.3 7483800.0 7.3
2020-03-06 16.57 14.0 16.44 14.1 2970300.0 14.1
2020-03-05 18.46 17.09 17.88 17.42 1910600.0 17.42
2020-03-04 18.92 17.8 18.27 18.49 2213600.0 18.49
2020-03-03 19.06 17.18 18.56 17.53 1974500.0 17.53
2020-03-02 19.42 17.94 19.34 18.53 2391200.0 18.53
2020-02-28 19.1 16.37 16.7 19.03 2482700.0 19.03
2020-02-27 19.46 16.49 18.4 17.54 3203100.0 17.54
2020-02-26 20.01 18.14 19.64 18.44 1833000.0 18.44
2020-02-25 21.42 19.18 21.35 19.46 1737500.0 19.46
2020-02-24 21.55 20.47 21.17 21.23 1526900.0 21.23
2020-02-21 22.5 21.81 22.39 22.39 1151900.0 22.39
2020-02-20 23.31 22.35 22.53 22.73 1126100.0 22.73
2020-02-19 22.71 21.59 21.88 22.42 1300400.0 22.42
2020-02-18 22.16 21.25 22.04 21.56 1309800.0 21.56