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 (%)
Nov 30, 2016 34.29 37.88 33.93 37.37 14,542,173 +5.08(+15.75%)
Nov 29, 2016 32.65 32.73 31.56 32.29 5,142,153 -1.12(-3.34%)
Nov 28, 2016 35.57 35.64 33.35 33.41 2,927,826 -1.68(-4.78%)
Nov 25, 2016 35.06 35.20 34.49 35.08 1,364,348 -0.11(-0.31%)
Nov 23, 2016 35.19 35.19 35.19 0 +0.12(+0.34%)
Nov 22, 2016 35.76 35.91 34.46 35.07 2,987,615 -0.60(-1.68%)
Nov 21, 2016 35.03 35.70 34.97 35.67 3,480,237 +1.63(+4.78%)
Nov 18, 2016 33.60 34.24 33.47 34.04 3,223,796 +0.58(+1.73%)
Nov 17, 2016 34.46 35.06 33.30 33.46 2,629,783 -0.46(-1.36%)
Nov 16, 2016 33.92 34.53 33.54 33.93 2,847,995 -0.17(-0.49%)
Nov 15, 2016 33.23 34.80 33.14 34.09 3,771,312 +1.35(+4.13%)
Nov 14, 2016 32.83 33.09 31.58 32.74 3,297,963 -0.29(-0.89%)
Nov 11, 2016 33.88 34.31 32.87 33.03 3,445,378 -1.41(-4.10%)
Nov 10, 2016 34.52 34.72 33.99 34.44 3,683,892 -0.35(-1.01%)
Nov 09, 2016 33.70 35.03 33.70 34.80 2,890,511 +1.18(+3.50%)
Nov 08, 2016 33.96 33.17 33.62 2,234,494 +0.15(+0.44%)
Nov 07, 2016 33.14 33.92 33.11 33.47 3,210,421 +0.98(+3.01%)
Nov 04, 2016 32.42 33.08 31.79 32.50 3,265,051 -0.02(-0.06%)
Nov 03, 2016 32.38 33.50 31.46 32.51 6,195,939 +0.66(+2.06%)
Nov 02, 2016 32.13 32.30 31.09 31.86 4,047,348 -0.71(-2.17%)
Nov 01, 2016 32.87 33.12 32.12 32.56 2,800,270 +0.33(+1.03%)
Oct 31, 2016 33.18 33.18 31.71 32.23 4,412,418 -1.10(-3.29%)
Oct 28, 2016 33.88 34.64 33.24 33.33 2,174,458 -0.66(-1.93%)
Oct 27, 2016 34.63 34.85 33.87 33.98 1,921,987 -0.54(-1.56%)
Oct 26, 2016 34.14 34.63 33.87 34.52 2,259,987 +0.11(+0.31%)
Oct 25, 2016 34.68 35.07 34.31 34.42 1,975,616 -0.36(-1.04%)
Oct 24, 2016 35.32 35.56 34.69 34.78 3,415,384 -0.49(-1.39%)
Oct 21, 2016 35.27 35.61 35.07 35.27 1,849,589 -0.10(-0.28%)
Oct 20, 2016 35.66 35.96 35.14 35.37 2,655,989 -0.70(-1.93%)
Oct 19, 2016 35.75 36.44 35.57 36.06 4,170,913 +0.66(+1.85%)
Oct 18, 2016 36.05 36.05 35.16 35.40 2,094,306 -0.12(-0.33%)
Oct 17, 2016 35.37 35.60 35.01 35.52 1,825,720 +0.21(+0.58%)
Oct 14, 2016 35.61 35.82 35.11 35.32 1,891,669 -0.21(-0.58%)
Oct 13, 2016 35.13 35.74 34.97 35.52 2,689,441 -0.04(-0.11%)
Oct 12, 2016 35.21 35.90 34.95 35.56 2,674,590 -0.24(-0.66%)
Oct 11, 2016 35.49 36.29 35.49 35.80 4,442,179 +0.30(+0.86%)
Oct 10, 2016 35.08 36.16 35.04 35.49 4,106,746 +0.86(+2.49%)
Oct 07, 2016 34.79 34.86 34.31 34.63 2,432,942 +0.10(+0.28%)
Oct 06, 2016 35.13 35.20 34.18 34.53 2,187,105 -0.17(-0.48%)
Oct 05, 2016 33.80 34.89 33.64 34.70 4,524,866 +1.37(+4.12%)
Oct 04, 2016 33.59 33.92 32.91 33.33 2,835,594 -0.09(-0.26%)
Oct 03, 2016 32.80 33.52 32.61 33.42 2,461,294 +0.59(+1.79%)
Sep 30, 2016 32.64 33.11 32.31 32.83 2,808,622 +0.41(+1.27%)
Sep 29, 2016 32.05 33.10 31.86 32.42 4,084,786 +0.32(+1.01%)
Sep 28, 2016 30.62 32.24 30.18 32.09 3,367,108 +1.66(+5.44%)
Sep 27, 2016 30.74 30.76 30.08 30.44 3,046,864 -0.69(-2.20%)
Sep 26, 2016 30.72 31.36 30.43 31.12 3,017,447 +0.39(+1.28%)
Sep 23, 2016 31.51 31.69 30.49 30.73 4,073,083 -0.88(-2.79%)
Sep 22, 2016 32.59 32.79 31.43 31.61 3,020,246 -0.42(-1.32%)
Sep 21, 2016 31.66 32.14 31.30 32.03 3,074,428 +0.59(+1.87%)
Sep 20, 2016 32.02 32.23 31.44 31.45 2,259,981 -0.67(-2.07%)
Sep 19, 2016 32.54 32.73 31.94 32.11 2,870,294 -0.19(-0.58%)
Sep 16, 2016 31.26 32.33 31.08 32.30 5,213,632 +0.58(+1.82%)
Sep 15, 2016 31.56 32.11 31.30 31.72 2,131,404 +0.29(+0.94%)
Sep 14, 2016 31.47 32.28 31.29 31.43 2,308,243 -0.23(-0.71%)
Sep 13, 2016 32.65 32.80 31.34 31.65 2,527,548 -1.59(-4.77%)
Sep 12, 2016 32.67 33.38 32.46 33.24 2,264,615 +0.29(+0.89%)
Sep 09, 2016 33.75 33.76 32.89 32.95 3,344,384 -1.18(-3.45%)
Sep 08, 2016 33.98 34.27 33.38 34.12 3,801,899 +0.39(+1.16%)
Sep 07, 2016 34.18 34.26 33.63 33.73 2,474,953 -0.33(-0.98%)
Sep 06, 2016 34.14 34.27 33.41 34.06 3,063,557 -0.09(-0.26%)
Sep 02, 2016 34.19 34.15 34.15 34.15 2,964,315 +0.56(+1.66%)
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.