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 (%)
Jun 30, 2016 25.73 26.63 25.57 26.51 2,393,901 +0.70(+2.69%)
Jun 29, 2016 25.88 26.01 25.05 25.81 2,356,670 +0.61(+2.41%)
Jun 28, 2016 24.59 25.28 24.55 25.21 2,544,683 +1.14(+4.72%)
Jun 27, 2016 25.48 25.58 23.63 24.07 5,352,717 -1.80(-6.97%)
Jun 24, 2016 25.44 26.21 25.44 25.87 11,450,890 -0.79(-2.98%)
Jun 23, 2016 26.37 26.67 26.12 26.67 1,984,730 +0.59(+2.25%)
Jun 22, 2016 26.07 26.44 25.99 26.08 1,933,084 +0.03(+0.11%)
Jun 21, 2016 25.81 26.22 25.45 26.05 1,928,641 +0.22(+0.83%)
Jun 20, 2016 26.15 26.34 25.78 25.83 1,493,849 +0.12(+0.46%)
Jun 17, 2016 25.39 25.88 25.39 25.72 2,442,691 +0.27(+1.08%)
Jun 16, 2016 25.71 25.76 25.21 25.44 2,686,831 -0.72(-2.77%)
Jun 15, 2016 26.15 26.38 25.56 26.17 2,052,237 -0.05(-0.19%)
Jun 14, 2016 26.03 26.43 25.71 26.22 2,082,172 +0.11(+0.41%)
Jun 13, 2016 25.72 26.41 25.50 26.11 1,922,844 +0.12(+0.45%)
Jun 10, 2016 26.46 26.71 25.83 25.99 1,974,093 -0.89(-3.32%)
Jun 09, 2016 26.61 27.30 26.44 26.88 1,880,250 -0.18(-0.65%)
Jun 08, 2016 26.93 27.44 26.81 27.06 2,816,570 +0.41(+1.54%)
Jun 07, 2016 26.04 26.72 25.94 26.65 2,537,636 +0.70(+2.68%)
Jun 06, 2016 25.70 26.02 25.28 25.95 3,024,960 +0.44(+1.73%)
Jun 03, 2016 26.18 26.36 25.44 25.51 2,150,835 -0.59(-2.25%)
Jun 02, 2016 25.56 26.19 25.47 26.10 2,717,767 +0.23(+0.87%)
Jun 01, 2016 25.54 25.96 24.90 25.87 2,796,758 +0.33(+1.30%)
May 31, 2016 25.44 25.69 25.32 25.54 2,187,719 +0.13(+0.50%)
May 27, 2016 25.43 25.41 25.41 25.41 1,893,629 -0.08(-0.31%)
May 26, 2016 25.37 25.81 25.26 25.49 3,167,066 +0.21(+0.81%)
May 25, 2016 24.99 25.32 24.93 25.28 3,257,476 +0.45(+1.81%)
May 24, 2016 25.02 25.23 24.41 24.83 8,613,435 +0.27(+1.12%)
May 23, 2016 24.31 24.60 23.79 24.56 2,539,196 +0.06(+0.24%)
May 20, 2016 24.71 24.76 24.11 24.50 1,749,756 -0.06(-0.24%)
May 19, 2016 24.51 24.59 23.81 24.56 2,616,116 -0.31(-1.26%)
May 18, 2016 24.98 25.13 24.57 24.87 1,739,498 -0.20(-0.78%)
May 17, 2016 24.88 25.75 24.60 25.07 3,436,096 +0.37(+1.51%)
May 16, 2016 24.76 25.34 24.44 24.70 4,259,591 +0.34(+1.41%)
May 13, 2016 24.73 25.01 24.19 24.35 2,295,944 -0.61(-2.43%)
May 12, 2016 24.57 25.23 24.52 24.96 2,643,004 +0.69(+2.83%)
May 11, 2016 24.54 24.83 24.13 24.28 2,099,292 -0.28(-1.16%)
May 10, 2016 23.65 24.56 23.52 24.56 2,803,185 +1.04(+4.41%)
May 09, 2016 23.25 23.64 22.73 23.52 2,770,489 +0.20(+0.84%)
May 06, 2016 22.96 23.96 22.83 23.33 4,088,027 +0.05(+0.21%)
May 05, 2016 23.56 23.99 22.70 23.28 4,504,062 +1.59(+7.32%)
May 04, 2016 22.06 22.34 21.29 21.69 2,973,630 -0.27(-1.25%)
May 03, 2016 22.94 23.00 21.88 21.96 2,832,133 -1.28(-5.52%)
May 02, 2016 22.61 23.26 22.43 23.25 3,664,304 +0.30(+1.32%)
Apr 29, 2016 23.21 23.57 22.53 22.94 4,550,179 -0.21(-0.89%)
Apr 28, 2016 24.02 24.39 23.09 23.15 2,196,104 -0.90(-3.75%)
Apr 27, 2016 23.66 24.25 23.55 24.05 2,895,221 +0.64(+2.72%)
Apr 26, 2016 23.00 23.64 22.83 23.41 2,381,084 +0.67(+2.93%)
Apr 25, 2016 22.82 23.07 22.52 22.75 3,604,695 -0.22(-0.94%)
Apr 22, 2016 22.92 23.42 22.89 22.96 2,068,924 +0.21(+0.90%)
Apr 21, 2016 23.17 23.39 22.71 22.76 2,300,716 -0.36(-1.57%)
Apr 20, 2016 22.72 23.39 22.40 23.12 3,058,366 +0.17(+0.73%)
Apr 19, 2016 22.23 23.16 22.19 22.95 2,785,438 +0.87(+3.95%)
Apr 18, 2016 20.92 22.16 20.80 22.08 2,698,323 +0.60(+2.78%)
Apr 15, 2016 22.02 22.03 21.24 21.48 4,161,378 -0.81(-3.65%)
Apr 14, 2016 21.98 22.31 21.72 22.30 2,989,069 +0.36(+1.65%)
Apr 13, 2016 23.02 23.02 21.52 21.93 4,671,133 -0.82(-3.62%)
Apr 12, 2016 21.99 22.97 21.82 22.76 5,185,945 +0.80(+3.66%)
Apr 11, 2016 22.52 22.61 21.88 21.95 3,415,584 -0.25(-1.15%)
Apr 08, 2016 22.92 22.95 21.88 22.21 4,498,191 -0.12(-0.53%)
Apr 07, 2016 22.65 22.93 22.04 22.33 3,093,520 -0.36(-1.60%)
Apr 06, 2016 21.59 22.79 21.51 22.69 6,203,454 +1.37(+6.43%)
Apr 05, 2016 21.43 21.83 21.21 21.32 15,852,819 -0.77(-3.50%)
Apr 04, 2016 22.43 22.64 21.98 22.09 1,675,760 -0.28(-1.27%)
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.