home / stock / pdce / pdce quote
Last: | $73.85 |
---|---|
Change Percent: | -0.68% |
Open: | $74.35 |
Close: | $73.85 |
High: | $75.56 |
Low: | $73.66 |
Volume: | 15,498,053 |
Last Trade Date Time: | 08/04/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$73.85 | $74.35 | $73.85 | $75.56 | $73.66 | 15,498,053 | 08-04-2023 |
$74.05 | $74.01 | $74.05 | $74.96 | $73.62 | 4,589,330 | 08-03-2023 |
$74.04 | $74.61 | $74.04 | $74.76 | $73.3 | 2,054,013 | 08-02-2023 |
$75.28 | $75.52 | $75.28 | $75.7 | $74.43 | 1,569,364 | 08-01-2023 |
$75.89 | $74.61 | $75.89 | $75.9962 | $74.45 | 1,716,526 | 07-31-2023 |
$73.64 | $73.99 | $73.64 | $73.99 | $72.55 | 1,306,824 | 07-28-2023 |
$74.01 | $75.5 | $74.01 | $75.5 | $73.81 | 856,828 | 07-27-2023 |
$74.82 | $74.45 | $74.82 | $75.13 | $74.43 | 612,014 | 07-26-2023 |
$75.33 | $75.02 | $75.33 | $75.78 | $74.5 | 798,112 | 07-25-2023 |
$75.01 | $74.28 | $75.01 | $76.035 | $74.2 | 1,192,297 | 07-24-2023 |
$73.55 | $72.76 | $73.55 | $73.6 | $72.76 | 702,133 | 07-21-2023 |
$72.47 | $72.34 | $72.47 | $72.82 | $72.16 | 1,101,855 | 07-20-2023 |
$71.7 | $71.32 | $71.7 | $72.2 | $71.06 | 793,493 | 07-19-2023 |
$71.26 | $70.96 | $71.26 | $72.34 | $70.63 | 854,047 | 07-18-2023 |
$71.11 | $70.87 | $71.11 | $71.44 | $70.73 | 593,378 | 07-17-2023 |
$71.14 | $72.6 | $71.14 | $72.73 | $71.06 | 1,027,690 | 07-14-2023 |
$72.97 | $73.78 | $72.97 | $74.42 | $72.59 | 1,088,113 | 07-13-2023 |
$73.98 | $73.79 | $73.98 | $74.29 | $73.37 | 2,324,508 | 07-12-2023 |
$73.24 | $72.15 | $73.24 | $73.38 | $72.12 | 932,632 | 07-11-2023 |
$71.91 | $71.44 | $71.91 | $72.185 | $71.34 | 1,044,390 | 07-10-2023 |
News, Short Squeeze, Breakout and More Instantly...
Erie Indemnity and Penske Automotive Group Set to Join S&P MidCap 400 Erie Indemnity and Penske Automotive Group Set to Join S&P MidCap 400 PR Newswire NEW YORK , Aug. 1, 2023 /PRNewswire/ -- S&P Dow Jones Indices will make the following chan...
NEW YORK, NY / ACCESSWIRE / July 9, 2023 / Halper Sadeh LLC, an investor rights law firm, is investigating the following companies for potential violations of the federal securities laws and/or breaches of fiduciary duties to shareholders relating to: DICE Therapeutics, Inc. (NASDAQ: DICE)...
2023-06-21 09:05:00 ET Chevron (NYSE: CVX) recently made headlines after agreeing to spend $7.6 billion to acquire PDC Energy (NASDAQ: PDCE) . The deal surprised many because Chevron's acquisition will make it a leading producer in Colorado's DJ Bas...