Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parsley Energy (NY: PE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.44 24.13 22.89 22.94 7,229,759 -0.16(-0.68%)
Oct 30, 2018 22.39 23.17 22.01 23.10 5,190,083 +0.48(+2.12%)
Oct 29, 2018 23.90 24.23 22.09 22.62 5,429,540 -1.31(-5.48%)
Oct 26, 2018 23.87 24.50 23.63 23.93 4,759,338 -0.38(-1.57%)
Oct 25, 2018 24.27 24.62 23.65 24.32 4,527,946 +0.42(+1.76%)
Oct 24, 2018 26.10 26.28 23.82 23.89 5,780,221 -1.84(-7.16%)
Oct 23, 2018 26.58 26.58 25.48 25.74 5,232,123 -1.41(-5.20%)
Oct 22, 2018 27.51 27.63 26.93 27.15 3,182,110 -0.37(-1.35%)
Oct 19, 2018 27.74 28.24 27.40 27.52 3,080,785 -0.06(-0.21%)
Oct 18, 2018 27.85 27.96 27.20 27.58 4,870,048 -0.65(-2.29%)
Oct 17, 2018 28.86 29.01 28.02 28.22 3,632,351 -0.88(-3.03%)
Oct 16, 2018 28.56 29.27 28.35 29.11 3,378,717 +0.69(+2.41%)
Oct 15, 2018 28.56 28.92 28.18 28.42 3,380,689 +0.01(+0.03%)
Oct 12, 2018 28.55 28.64 27.47 28.41 4,141,466 +0.45(+1.61%)
Oct 11, 2018 28.73 29.06 27.89 27.96 4,353,987 -1.07(-3.68%)
Oct 10, 2018 29.91 30.06 29.01 29.03 5,320,029 -1.05(-3.49%)
Oct 09, 2018 29.48 30.42 29.30 30.08 3,400,888 +0.69(+2.33%)
Oct 08, 2018 29.41 29.48 28.67 29.39 3,412,386 -0.25(-0.86%)
Oct 05, 2018 29.41 29.77 29.12 29.64 3,379,258 +0.32(+1.10%)
Oct 04, 2018 29.61 30.05 29.09 29.32 4,064,630 -0.44(-1.48%)
Oct 03, 2018 29.58 29.81 29.10 29.76 4,184,776 +0.25(+0.83%)
Oct 02, 2018 29.43 29.79 28.84 29.52 4,481,722 +0.18(+0.60%)
Oct 01, 2018 28.70 29.73 28.44 29.34 5,278,190 +0.69(+2.39%)
Sep 28, 2018 28.51 29.34 28.49 28.65 5,649,858 +0.00(+0.00%)
Sep 27, 2018 28.35 28.71 27.92 28.65 3,332,571 +0.64(+2.27%)
Sep 26, 2018 28.65 28.81 27.92 28.02 3,212,606 -0.72(-2.52%)
Sep 25, 2018 29.33 29.39 28.51 28.74 4,745,674 -0.31(-1.08%)
Sep 24, 2018 28.58 29.34 28.58 29.06 5,062,147 +0.85(+3.02%)
Sep 21, 2018 28.18 28.41 27.83 28.20 4,026,323 +0.24(+0.84%)
Sep 20, 2018 28.41 28.42 27.72 27.97 2,284,072 -0.24(-0.83%)
Sep 19, 2018 27.45 28.38 27.43 28.20 3,641,265 +0.80(+2.93%)
Sep 18, 2018 27.49 27.82 26.97 27.40 3,898,003 +0.22(+0.79%)
Sep 17, 2018 27.80 27.90 26.98 27.19 3,086,043 -0.50(-1.80%)
Sep 14, 2018 27.59 28.19 27.51 27.68 3,339,652 +0.13(+0.46%)
Sep 13, 2018 27.59 27.93 27.29 27.56 3,768,307 -0.15(-0.53%)
Sep 12, 2018 27.16 28.02 27.09 27.70 4,484,963 +0.96(+3.59%)
Sep 11, 2018 25.71 26.83 25.65 26.74 5,141,256 +0.88(+3.41%)
Sep 10, 2018 25.95 26.23 25.85 25.86 2,655,222 +0.03(+0.11%)
Sep 07, 2018 25.57 25.87 25.23 25.83 3,414,882 -0.07(-0.26%)
Sep 06, 2018 26.11 26.21 25.61 25.90 3,802,187 -0.25(-0.97%)
Sep 05, 2018 26.37 26.49 25.97 26.16 3,972,753 -0.44(-1.66%)
Sep 04, 2018 27.33 27.59 26.47 26.60 3,358,182 -0.61(-2.23%)
Aug 31, 2018 27.20 27.20 27.20 0 -1.07(-3.78%)
Aug 30, 2018 28.26 28.60 28.16 28.27 5,139,116 -0.01(-0.03%)
Aug 29, 2018 28.13 28.54 27.98 28.28 6,706,631 +0.41(+1.48%)
Aug 28, 2018 28.22 28.63 27.86 27.87 2,948,634 -0.37(-1.32%)
Aug 27, 2018 28.07 28.55 28.07 28.24 2,628,000 +0.20(+0.70%)
Aug 24, 2018 28.10 28.36 27.97 28.05 3,232,573 +0.31(+1.13%)
Aug 23, 2018 27.75 27.89 27.64 27.73 2,628,041 -0.24(-0.84%)
Aug 22, 2018 27.97 28.21 27.75 27.97 3,328,441 +0.33(+1.21%)
Aug 21, 2018 27.75 27.92 27.51 27.64 5,211,692 +0.10(+0.36%)
Aug 20, 2018 27.66 27.91 27.43 27.54 3,550,293 -0.25(-0.92%)
Aug 17, 2018 27.37 27.92 27.37 27.79 5,576,362 +0.43(+1.58%)
Aug 16, 2018 27.53 27.94 27.23 27.36 5,197,339 +0.11(+0.40%)
Aug 15, 2018 29.00 29.00 27.13 27.25 7,340,051 -1.58(-5.47%)
Aug 14, 2018 28.89 29.25 28.53 28.83 3,624,390 +0.32(+1.13%)
Aug 13, 2018 29.65 29.68 28.29 28.51 4,144,993 -1.16(-3.90%)
Aug 10, 2018 29.33 29.82 29.30 29.66 3,919,347 +0.31(+1.07%)
Aug 09, 2018 29.64 30.01 29.25 29.35 7,094,515 -0.30(-1.02%)
Aug 08, 2018 29.39 31.35 28.56 29.65 13,058,251 -1.44(-4.63%)
Aug 07, 2018 31.15 31.34 31.04 31.09 4,335,077 +0.36(+1.18%)
Aug 06, 2018 30.39 30.81 30.15 30.73 3,253,387 +0.44(+1.46%)
Aug 03, 2018 30.85 31.03 30.11 30.29 4,672,471 -0.68(-2.18%)
Aug 02, 2018 30.23 31.06 29.84 30.97 3,799,376 +0.46(+1.51%)
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.