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 (%)
Jul 31, 2018 31.33 31.49 30.50 30.79 2,810,676 -0.58(-1.84%)
Jul 30, 2018 30.92 31.67 30.92 31.37 3,648,357 +0.84(+2.76%)
Jul 27, 2018 30.54 30.88 30.18 30.53 3,101,404 -0.14(-0.45%)
Jul 26, 2018 31.27 31.38 30.64 30.66 2,660,926 -0.59(-1.88%)
Jul 25, 2018 30.82 31.29 30.54 31.25 2,070,716 +0.51(+1.66%)
Jul 24, 2018 30.66 31.16 30.51 30.74 2,887,167 +0.26(+0.87%)
Jul 23, 2018 30.93 31.05 30.43 30.48 3,375,954 -0.43(-1.39%)
Jul 20, 2018 31.34 31.37 30.47 30.91 2,764,978 -0.32(-1.04%)
Jul 19, 2018 31.06 31.64 30.96 31.23 3,863,041 +0.17(+0.54%)
Jul 18, 2018 30.90 31.13 30.44 31.06 4,359,300 +0.14(+0.44%)
Jul 17, 2018 30.37 31.15 30.37 30.93 3,040,292 +0.08(+0.25%)
Jul 16, 2018 30.77 31.20 30.43 30.85 4,867,198 -0.57(-1.81%)
Jul 13, 2018 31.09 31.73 31.08 31.42 2,424,358 +0.20(+0.63%)
Jul 12, 2018 31.17 31.42 30.52 31.22 3,109,389 +0.15(+0.47%)
Jul 11, 2018 32.04 32.38 30.84 31.07 5,573,788 -1.13(-3.50%)
Jul 10, 2018 32.14 32.57 32.02 32.20 7,502,587 +0.42(+1.33%)
Jul 09, 2018 31.44 31.81 30.98 31.78 5,998,728 +0.75(+2.43%)
Jul 06, 2018 29.94 31.20 29.80 31.03 4,100,048 +0.86(+2.86%)
Jul 05, 2018 30.17 30.40 29.80 30.16 4,481,926 +0.26(+0.88%)
Jul 03, 2018 29.90 29.90 29.90 0 +0.58(+1.97%)
Jul 02, 2018 29.39 29.40 28.79 29.32 2,416,968 -0.34(-1.16%)
Jun 29, 2018 29.82 30.08 29.55 29.66 3,332,619 +0.07(+0.23%)
Jun 28, 2018 29.84 30.00 29.37 29.60 4,065,278 -0.07(-0.23%)
Jun 27, 2018 29.60 30.26 29.45 29.66 5,727,885 +0.49(+1.68%)
Jun 26, 2018 28.25 29.22 28.14 29.17 5,096,297 +0.99(+3.51%)
Jun 25, 2018 28.41 28.69 27.76 28.18 3,888,807 -0.26(-0.93%)
Jun 22, 2018 28.07 28.66 27.92 28.45 8,743,030 +1.73(+6.49%)
Jun 21, 2018 27.10 27.21 26.48 26.72 4,746,977 -0.73(-2.68%)
Jun 20, 2018 27.66 27.75 26.60 27.45 3,675,077 +0.22(+0.79%)
Jun 19, 2018 26.84 27.52 26.78 27.23 4,639,958 -0.14(-0.50%)
Jun 18, 2018 26.76 27.54 26.50 27.37 5,977,827 +0.97(+3.67%)
Jun 15, 2018 27.16 26.13 26.40 8,157,401 -0.75(-2.78%)
Jun 14, 2018 27.96 28.10 27.05 27.16 3,902,462 -0.54(-1.95%)
Jun 13, 2018 27.88 28.27 27.61 27.69 5,806,468 -0.35(-1.26%)
Jun 12, 2018 27.36 28.17 27.36 28.05 6,859,510 +0.72(+2.62%)
Jun 11, 2018 26.72 27.46 26.67 27.33 6,137,159 +0.69(+2.57%)
Jun 08, 2018 27.23 27.50 26.56 26.65 5,352,863 -0.40(-1.48%)
Jun 07, 2018 26.81 27.31 26.77 27.05 6,294,449 +0.47(+1.77%)
Jun 06, 2018 26.09 26.58 6,695,351 +0.02(+0.07%)
Jun 05, 2018 26.49 26.83 26.00 26.56 8,702,312 -0.05(-0.18%)
Jun 04, 2018 27.73 27.74 26.01 26.61 13,916,847 -1.13(-4.06%)
Jun 01, 2018 28.86 29.01 27.37 27.73 10,437,901 -1.15(-3.97%)
May 31, 2018 29.23 29.97 28.86 28.88 4,670,857 -0.57(-1.93%)
May 30, 2018 28.80 29.58 28.57 29.45 6,011,134 +0.94(+3.30%)
May 29, 2018 28.54 29.08 28.27 28.51 5,302,563 -0.31(-1.09%)
May 25, 2018 28.82 28.82 28.82 0 -0.50(-1.70%)
May 24, 2018 29.70 29.99 29.21 29.32 7,787,204 -0.83(-2.76%)
May 23, 2018 30.18 30.69 29.74 30.15 5,141,277 -0.24(-0.77%)
May 22, 2018 31.48 31.70 30.17 30.39 5,835,892 -1.10(-3.48%)
May 21, 2018 31.29 31.64 30.95 31.49 3,802,894 +0.43(+1.39%)
May 18, 2018 31.58 31.63 30.90 31.05 5,348,858 -0.43(-1.37%)
May 17, 2018 31.61 32.12 30.99 31.49 7,166,820 +0.25(+0.82%)
May 16, 2018 31.15 31.34 30.85 31.23 3,111,594 -0.07(-0.22%)
May 15, 2018 30.74 31.30 30.46 31.30 3,343,668 +0.32(+1.04%)
May 14, 2018 31.10 31.35 30.87 30.98 4,920,281 +0.01(+0.03%)
May 11, 2018 32.21 32.21 30.66 30.97 7,157,001 -1.20(-3.75%)
May 10, 2018 32.14 32.75 31.77 32.17 6,319,412 +0.34(+1.08%)
May 09, 2018 32.65 32.73 31.79 31.83 7,410,247 -0.02(-0.06%)
May 08, 2018 31.25 31.85 30.57 31.85 10,880,226 +0.35(+1.12%)
May 07, 2018 31.58 32.39 31.33 31.50 11,498,706 +0.23(+0.72%)
May 04, 2018 31.04 31.37 30.48 31.27 15,530,930 +2.58(+8.98%)
May 03, 2018 29.24 29.30 28.24 28.69 7,608,944 -0.83(-2.82%)
May 02, 2018 29.31 29.83 29.22 29.53 5,791,231 +0.25(+0.87%)
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.