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 (%)
Feb 29, 2016 18.12 18.20 17.69 18.01 3,091,230 +0.37(+2.11%)
Feb 26, 2016 17.99 18.19 17.57 17.63 3,150,488 +0.04(+0.22%)
Feb 25, 2016 16.51 18.18 16.51 17.59 5,078,535 +1.38(+8.52%)
Feb 24, 2016 15.60 16.28 15.37 16.21 2,317,786 +0.61(+3.89%)
Feb 23, 2016 16.36 16.60 15.57 15.61 2,236,670 -0.95(-5.74%)
Feb 22, 2016 16.81 16.89 16.33 16.56 3,522,905 +0.24(+1.44%)
Feb 19, 2016 16.03 16.39 15.72 16.32 2,467,615 -0.04(-0.24%)
Feb 18, 2016 16.98 17.08 16.09 16.36 2,763,756 -0.34(-2.05%)
Feb 17, 2016 16.30 16.76 16.09 16.70 3,451,139 +0.61(+3.77%)
Feb 16, 2016 17.00 17.23 15.71 16.10 2,521,320 -0.61(-3.64%)
Feb 12, 2016 16.32 16.70 16.70 16.70 3,438,871 +0.71(+4.41%)
Feb 11, 2016 15.40 16.21 15.12 16.00 3,081,207 +0.26(+1.68%)
Feb 10, 2016 15.53 16.66 15.24 15.73 1,747,616 -0.01(-0.06%)
Feb 09, 2016 15.36 16.07 15.08 15.74 2,853,960 -0.20(-1.23%)
Feb 08, 2016 15.65 16.01 15.16 15.94 3,234,404 -0.08(-0.49%)
Feb 05, 2016 17.10 17.31 15.88 16.02 4,444,960 -1.43(-8.20%)
Feb 04, 2016 18.86 19.20 17.42 17.45 3,742,222 -1.18(-6.31%)
Feb 03, 2016 18.88 18.88 17.66 18.62 2,110,979 +0.38(+2.09%)
Feb 02, 2016 17.78 18.44 17.64 18.24 1,592,790 -0.23(-1.22%)
Feb 01, 2016 18.70 18.75 18.10 18.47 2,971,941 -0.40(-2.13%)
Jan 29, 2016 18.81 19.23 18.42 18.87 4,384,187 +0.15(+0.78%)
Jan 28, 2016 18.09 18.98 18.04 18.72 4,746,333 +1.62(+9.45%)
Jan 27, 2016 17.00 17.99 16.82 17.10 3,134,431 -0.11(-0.63%)
Jan 26, 2016 16.62 17.27 16.25 17.21 2,005,798 +1.08(+6.68%)
Jan 25, 2016 16.16 17.01 16.13 16.13 2,388,206 -0.74(-4.41%)
Jan 22, 2016 16.90 17.51 16.55 16.88 3,067,231 +0.73(+4.55%)
Jan 21, 2016 15.25 16.44 14.84 16.14 2,564,647 +0.80(+5.24%)
Jan 20, 2016 15.01 15.64 14.21 15.34 4,736,736 -0.21(-1.32%)
Jan 19, 2016 16.21 16.39 15.16 15.55 2,419,224 -0.60(-3.70%)
Jan 15, 2016 15.77 16.14 16.14 16.14 4,256,099 -0.27(-1.67%)
Jan 14, 2016 16.12 16.54 15.69 16.42 3,794,894 +0.44(+2.76%)
Jan 13, 2016 16.02 16.73 15.59 15.98 1,999,981 -0.04(-0.24%)
Jan 12, 2016 16.53 16.88 15.41 16.02 3,672,397 -0.11(-0.67%)
Jan 11, 2016 16.78 17.30 15.95 16.13 2,503,494 -1.04(-6.05%)
Jan 08, 2016 17.65 18.17 17.11 17.16 2,562,841 -0.25(-1.46%)
Jan 07, 2016 16.79 17.95 16.71 17.42 3,189,467 +0.17(+0.97%)
Jan 06, 2016 17.35 17.72 17.11 17.25 3,006,810 -0.81(-4.50%)
Jan 05, 2016 18.04 18.58 18.00 18.06 2,953,287 -0.03(-0.16%)
Jan 04, 2016 18.04 18.21 17.76 18.09 2,981,271 +0.02(+0.11%)
Dec 31, 2015 17.15 18.07 18.07 18.07 3,114,674 +0.77(+4.47%)
Dec 30, 2015 17.17 17.57 16.96 17.30 2,101,045 -0.16(-0.90%)
Dec 29, 2015 17.17 17.50 16.88 17.46 1,584,361 +0.59(+3.48%)
Dec 28, 2015 17.00 17.04 16.58 16.87 1,292,121 -0.53(-3.04%)
Dec 24, 2015 17.55 17.40 17.40 17.40 671,768 -0.18(-1.00%)
Dec 23, 2015 16.78 17.58 16.64 17.57 1,929,173 +1.17(+7.10%)
Dec 22, 2015 16.53 16.86 16.34 16.41 3,168,976 -0.08(-0.48%)
Dec 21, 2015 17.84 17.84 16.18 16.49 4,462,797 -1.33(-7.48%)
Dec 18, 2015 17.57 18.12 17.49 17.82 3,814,919 +0.18(+1.00%)
Dec 17, 2015 18.58 18.58 17.13 17.64 4,097,951 -0.92(-4.96%)
Dec 16, 2015 18.98 19.37 18.50 18.56 4,063,979 -0.38(-2.02%)
Dec 15, 2015 18.66 19.46 18.65 18.95 3,977,646 +0.67(+3.64%)
Dec 14, 2015 17.47 18.38 17.27 18.28 4,606,058 +0.51(+2.87%)
Dec 11, 2015 17.97 18.11 17.61 17.77 4,657,397 -0.44(-2.42%)
Dec 10, 2015 18.16 18.43 17.98 18.21 12,151,321 -0.26(-1.43%)
Dec 09, 2015 18.76 19.29 18.30 18.48 2,077,716 +0.05(+0.27%)
Dec 08, 2015 17.39 18.55 17.31 18.43 3,036,025 +0.72(+4.10%)
Dec 07, 2015 17.80 17.94 17.18 17.70 3,507,833 -0.70(-3.78%)
Dec 04, 2015 18.65 18.90 18.07 18.40 2,417,124 -0.46(-2.44%)
Dec 03, 2015 19.03 19.19 18.65 18.86 1,850,153 +0.13(+0.68%)
Dec 02, 2015 19.40 19.50 18.29 18.73 2,949,894 -0.63(-3.24%)
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.