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 (%)
Sep 30, 2014 20.82 21.13 20.35 20.90 2,178,507 -0.04(-0.19%)
Sep 29, 2014 20.44 21.26 20.39 20.94 1,863,217 +0.84(+4.19%)
Sep 26, 2014 19.85 20.31 19.68 20.09 779,585 +0.19(+0.94%)
Sep 25, 2014 20.20 20.20 19.60 19.91 864,143 -0.33(-1.65%)
Sep 24, 2014 19.96 20.29 19.62 20.24 505,273 +0.24(+1.22%)
Sep 23, 2014 19.80 20.15 19.60 19.99 892,689 +0.15(+0.74%)
Sep 22, 2014 20.18 20.35 19.74 19.85 1,215,756 -0.47(-2.31%)
Sep 19, 2014 20.61 20.72 20.19 20.32 3,974,844 -0.25(-1.24%)
Sep 18, 2014 20.91 21.10 20.39 20.57 1,638,806 -0.27(-1.32%)
Sep 17, 2014 20.89 21.58 20.65 20.85 1,679,282 +0.08(+0.38%)
Sep 16, 2014 20.29 20.92 20.10 20.77 1,071,661 +0.50(+2.46%)
Sep 15, 2014 20.13 20.44 19.90 20.27 1,212,033 +0.18(+0.88%)
Sep 12, 2014 20.34 20.34 20.03 20.09 800,403 -0.24(-1.20%)
Sep 11, 2014 20.01 20.45 19.87 20.34 1,455,580 +0.13(+0.63%)
Sep 10, 2014 20.29 20.38 20.12 20.21 1,286,461 -0.15(-0.72%)
Sep 09, 2014 20.25 20.74 20.20 20.36 1,646,649 +0.08(+0.39%)
Sep 08, 2014 20.45 20.57 20.07 20.28 1,032,655 -0.24(-1.19%)
Sep 05, 2014 20.57 20.80 20.31 20.52 1,059,014 +0.12(+0.58%)
Sep 04, 2014 21.16 21.43 20.38 20.41 858,642 -0.73(-3.48%)
Sep 03, 2014 21.56 21.85 21.06 21.14 660,869 -0.34(-1.60%)
Sep 02, 2014 21.33 21.95 21.20 21.48 1,720,051 +0.01(+0.05%)
Aug 29, 2014 21.07 21.47 21.47 21.47 1,013,113 +0.36(+1.72%)
Aug 28, 2014 20.36 21.55 20.36 21.11 1,523,911 +0.61(+2.96%)
Aug 27, 2014 20.49 20.66 20.21 20.50 625,835 -0.06(-0.29%)
Aug 26, 2014 20.20 21.09 20.11 20.56 2,267,096 +0.81(+4.12%)
Aug 25, 2014 19.64 19.84 19.54 19.75 592,104 +0.14(+0.70%)
Aug 22, 2014 19.57 19.92 19.45 19.61 890,715 -0.06(-0.30%)
Aug 21, 2014 19.91 19.98 19.17 19.67 1,856,069 -0.25(-1.28%)
Aug 20, 2014 19.80 20.02 19.60 19.93 843,481 +0.02(+0.10%)
Aug 19, 2014 20.45 20.80 19.78 19.91 1,342,519 -0.62(-3.01%)
Aug 18, 2014 20.06 20.75 19.82 20.52 889,855 +0.51(+2.55%)
Aug 15, 2014 19.64 20.05 19.23 20.01 1,674,299 +0.53(+2.71%)
Aug 14, 2014 20.57 20.70 18.90 19.49 2,862,585 -1.05(-5.10%)
Aug 13, 2014 22.53 21.52 20.44 20.53 2,489,430 -0.99(-4.60%)
Aug 12, 2014 21.67 21.77 21.16 21.52 744,213 -0.24(-1.13%)
Aug 11, 2014 20.99 22.02 20.82 21.77 1,952,266 +1.05(+5.06%)
Aug 08, 2014 21.00 21.29 20.63 20.72 914,204 -0.26(-1.26%)
Aug 07, 2014 21.44 21.57 20.84 20.98 1,050,585 -0.33(-1.56%)
Aug 06, 2014 21.26 21.90 21.24 21.32 391,333 -0.15(-0.68%)
Aug 05, 2014 21.55 21.75 21.20 21.46 610,134 -0.29(-1.35%)
Aug 04, 2014 21.19 22.06 20.94 21.76 782,346 +0.65(+3.06%)
Aug 01, 2014 22.05 22.30 20.83 21.11 2,252,069 -1.00(-4.52%)
Jul 31, 2014 22.69 22.81 22.06 22.11 998,296 -0.72(-3.17%)
Jul 30, 2014 23.41 23.59 22.78 22.84 886,527 -0.54(-2.31%)
Jul 29, 2014 22.79 23.66 22.63 23.37 1,094,856 +0.47(+2.05%)
Jul 28, 2014 22.96 23.13 22.46 22.90 989,737 +0.07(+0.30%)
Jul 25, 2014 23.07 23.30 22.55 22.84 522,156 -0.49(-2.10%)
Jul 24, 2014 23.48 23.57 23.02 23.33 493,742 -0.14(-0.58%)
Jul 23, 2014 23.32 23.51 22.98 23.46 454,830 +0.14(+0.59%)
Jul 22, 2014 23.50 23.61 23.15 23.33 608,460 -0.04(-0.17%)
Jul 21, 2014 22.81 23.67 22.60 23.36 646,848 +0.55(+2.40%)
Jul 18, 2014 22.82 22.99 22.40 22.82 914,851 -0.06(-0.26%)
Jul 17, 2014 22.39 23.21 22.13 22.87 1,032,364 +0.63(+2.82%)
Jul 16, 2014 22.32 22.44 22.05 22.25 472,123 +0.10(+0.44%)
Jul 15, 2014 22.69 22.72 21.98 22.15 2,063,334 -0.57(-2.50%)
Jul 14, 2014 22.86 23.00 22.56 22.72 399,332 -0.02(-0.09%)
Jul 11, 2014 23.27 23.27 22.67 22.74 1,061,587 -0.52(-2.23%)
Jul 10, 2014 22.68 23.51 22.60 23.26 777,319 -0.04(-0.17%)
Jul 09, 2014 23.01 23.51 22.79 23.30 1,022,231 +0.34(+1.49%)
Jul 08, 2014 22.31 23.14 21.93 22.95 1,004,328 +0.47(+2.09%)
Jul 07, 2014 22.14 22.68 21.94 22.48 2,090,124 +0.32(+1.46%)
Jul 03, 2014 22.54 22.16 22.16 22.16 473,841 -0.49(-2.16%)
Jul 02, 2014 22.94 23.12 22.34 22.65 1,103,706 -0.26(-1.15%)
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.