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 (%)
Apr 30, 2018 28.98 29.94 28.93 29.42 5,079,190 +0.43(+1.49%)
Apr 27, 2018 29.09 29.61 28.85 28.99 3,971,268 -0.23(-0.77%)
Apr 26, 2018 29.53 29.53 29.11 29.21 6,614,862 -0.21(-0.70%)
Apr 25, 2018 29.22 29.44 28.90 29.42 5,614,619 +0.29(+1.01%)
Apr 24, 2018 30.30 30.30 28.65 29.13 6,996,204 -0.91(-3.03%)
Apr 23, 2018 29.76 30.09 29.43 30.04 4,777,945 +0.26(+0.89%)
Apr 20, 2018 29.80 30.41 29.42 29.77 6,615,094 +0.01(+0.03%)
Apr 19, 2018 29.97 30.30 29.63 29.76 3,590,052 -0.09(-0.30%)
Apr 18, 2018 29.74 30.22 29.31 29.85 5,742,156 +0.60(+2.04%)
Apr 17, 2018 28.78 29.45 28.69 29.25 4,163,591 +0.47(+1.63%)
Apr 16, 2018 28.71 29.00 28.48 28.78 2,730,949 +0.07(+0.24%)
Apr 13, 2018 28.02 29.07 27.97 28.71 7,898,221 +1.07(+3.86%)
Apr 12, 2018 27.37 27.89 27.00 27.65 5,754,582 +0.15(+0.53%)
Apr 11, 2018 27.05 27.82 27.00 27.50 7,004,577 +0.43(+1.59%)
Apr 10, 2018 26.60 27.33 26.45 27.07 5,405,707 +0.96(+3.68%)
Apr 09, 2018 26.17 26.68 26.05 26.11 4,509,109 -0.29(-1.11%)
Apr 06, 2018 27.00 27.38 25.67 26.40 7,202,811 -0.79(-2.92%)
Apr 05, 2018 26.99 27.43 26.74 27.20 9,225,657 +0.40(+1.50%)
Apr 04, 2018 26.82 26.96 26.32 26.79 8,473,998 -0.87(-3.15%)
Apr 03, 2018 27.56 27.75 26.85 27.67 5,016,304 +0.24(+0.86%)
Apr 02, 2018 27.90 28.31 27.20 27.43 7,479,979 -0.97(-3.41%)
Mar 29, 2018 28.40 28.40 28.40 0 +1.62(+6.04%)
Mar 28, 2018 27.97 28.16 26.59 26.78 10,002,083 +0.39(+1.48%)
Mar 27, 2018 28.10 28.10 26.18 26.39 5,380,012 -1.53(-5.47%)
Mar 26, 2018 26.91 27.95 26.77 27.92 4,294,099 +1.16(+4.32%)
Mar 23, 2018 27.14 27.73 26.74 26.76 4,384,608 -0.18(-0.65%)
Mar 22, 2018 27.20 27.44 26.74 26.94 3,735,056 -0.63(-2.27%)
Mar 21, 2018 26.29 27.80 26.22 27.57 4,549,341 +1.41(+5.39%)
Mar 20, 2018 25.72 26.37 25.65 26.16 3,111,379 +0.53(+2.06%)
Mar 19, 2018 25.79 25.93 25.48 25.63 2,815,710 -0.40(-1.54%)
Mar 16, 2018 25.82 26.33 25.57 26.03 2,957,627 +0.41(+1.61%)
Mar 15, 2018 26.28 26.37 25.54 25.62 3,874,307 -0.68(-2.57%)
Mar 14, 2018 26.33 26.40 26.03 26.29 2,185,834 +0.02(+0.07%)
Mar 13, 2018 26.41 26.82 26.16 26.27 3,711,212 +0.05(+0.19%)
Mar 12, 2018 26.26 26.53 26.09 26.23 3,811,328 -0.03(-0.11%)
Mar 09, 2018 26.17 26.50 26.03 26.25 3,577,607 +0.28(+1.09%)
Mar 08, 2018 26.16 26.26 25.68 25.97 3,448,299 -0.15(-0.56%)
Mar 07, 2018 26.45 25.80 26.12 3,404,242 -0.16(-0.60%)
Mar 06, 2018 26.52 26.69 26.06 26.27 4,027,926 +0.01(+0.04%)
Mar 05, 2018 25.05 26.45 25.05 26.26 5,736,520 +1.23(+4.93%)
Mar 02, 2018 24.53 25.20 24.01 25.03 4,827,900 +0.22(+0.87%)
Mar 01, 2018 24.96 25.30 24.55 24.81 4,475,155 +0.05(+0.20%)
Feb 28, 2018 25.50 25.83 24.75 24.77 4,435,955 -0.67(-2.62%)
Feb 27, 2018 25.80 26.07 25.43 25.43 4,180,143 -0.24(-0.95%)
Feb 26, 2018 25.62 26.13 25.35 25.68 4,891,876 +0.00(+0.00%)
Feb 23, 2018 24.80 25.85 24.47 25.68 6,716,605 +1.15(+4.67%)
Feb 22, 2018 24.53 11,171,412 +1.90(+8.40%)
Feb 21, 2018 22.86 23.00 22.53 22.63 6,303,414 -0.19(-0.82%)
Feb 20, 2018 23.04 23.28 22.77 22.82 4,078,430 -0.17(-0.72%)
Feb 16, 2018 22.98 22.98 22.98 0 +0.04(+0.17%)
Feb 15, 2018 23.03 23.16 22.51 22.94 4,411,815 -0.05(-0.21%)
Feb 14, 2018 21.83 23.27 21.64 22.99 5,860,549 +0.88(+3.99%)
Feb 13, 2018 22.13 22.26 21.82 22.11 3,828,990 -0.23(-1.01%)
Feb 12, 2018 21.62 22.65 21.55 22.34 5,736,011 +1.04(+4.88%)
Feb 09, 2018 21.88 21.92 20.69 21.30 10,284,249 -0.34(-1.58%)
Feb 08, 2018 23.05 23.19 21.50 21.64 8,116,062 -1.37(-5.96%)
Feb 07, 2018 22.87 23.67 22.83 23.01 7,100,578 +0.13(+0.56%)
Feb 06, 2018 22.39 23.74 22.30 22.88 7,415,461 +0.10(+0.43%)
Feb 05, 2018 22.19 23.31 21.95 22.79 6,717,181 +0.13(+0.56%)
Feb 02, 2018 23.02 23.14 22.46 22.66 8,656,829 -0.62(-2.65%)
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.