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 (%)
Oct 31, 2017 25.68 26.77 25.57 26.60 6,714,117 +0.87(+3.38%)
Oct 30, 2017 25.36 25.82 25.30 25.73 3,756,302 +0.43(+1.70%)
Oct 27, 2017 24.32 25.57 24.26 25.30 4,907,209 +0.78(+3.18%)
Oct 26, 2017 23.91 24.55 23.20 24.52 6,356,589 +0.65(+2.72%)
Oct 25, 2017 24.00 24.04 23.32 23.87 5,911,294 -0.18(-0.75%)
Oct 24, 2017 24.20 24.50 23.61 24.05 10,379,482 -0.28(-1.15%)
Oct 23, 2017 25.88 25.92 24.29 24.33 7,260,481 -1.54(-5.95%)
Oct 20, 2017 26.10 26.16 25.75 25.87 3,889,745 -0.24(-0.92%)
Oct 19, 2017 26.33 26.45 25.95 26.11 5,941,355 -0.49(-1.84%)
Oct 18, 2017 26.68 27.01 26.50 26.60 3,501,530 -0.12(-0.45%)
Oct 17, 2017 26.75 27.04 26.47 26.72 3,613,926 -0.07(-0.26%)
Oct 16, 2017 26.62 26.91 26.46 26.79 5,928,098 +0.36(+1.36%)
Oct 13, 2017 26.78 26.89 26.40 26.43 4,757,293 -0.09(-0.34%)
Oct 12, 2017 26.60 26.91 26.46 26.52 3,814,464 -0.44(-1.63%)
Oct 11, 2017 26.89 27.04 26.62 26.96 2,678,940 +0.06(+0.22%)
Oct 10, 2017 26.97 27.44 26.80 26.90 4,282,014 +0.41(+1.55%)
Oct 09, 2017 26.58 26.64 26.29 26.49 1,806,563 -0.06(-0.23%)
Oct 06, 2017 26.74 27.46 26.35 26.55 5,944,225 -0.48(-1.78%)
Oct 05, 2017 26.62 27.12 26.52 27.03 5,294,333 +0.32(+1.20%)
Oct 04, 2017 26.73 26.81 26.32 26.71 7,934,652 -0.03(-0.11%)
Oct 03, 2017 26.38 27.01 26.26 26.74 5,622,279 +0.16(+0.60%)
Oct 02, 2017 25.81 26.58 25.46 26.58 5,706,132 +0.24(+0.91%)
Sep 29, 2017 25.39 26.79 25.01 26.34 10,094,134 +0.07(+0.27%)
Sep 28, 2017 26.18 26.77 25.91 26.27 6,106,239 +0.32(+1.23%)
Sep 27, 2017 25.15 25.95 14,538,189 -0.53(-2.00%)
Sep 26, 2017 27.26 27.36 26.48 26.48 7,035,575 -0.69(-2.54%)
Sep 25, 2017 26.91 27.20 26.67 27.17 6,106,183 +0.41(+1.53%)
Sep 22, 2017 26.65 26.91 26.30 26.76 6,081,875 +0.09(+0.34%)
Sep 21, 2017 26.20 26.76 26.01 26.67 5,767,099 +0.26(+0.98%)
Sep 20, 2017 25.34 26.59 25.21 26.41 6,696,708 +1.18(+4.68%)
Sep 19, 2017 25.60 25.66 24.93 25.23 4,848,863 -0.38(-1.48%)
Sep 18, 2017 25.39 25.69 25.26 25.61 4,271,608 -0.03(-0.12%)
Sep 15, 2017 25.58 25.74 25.35 25.64 3,868,610 +0.10(+0.39%)
Sep 14, 2017 25.65 25.78 25.21 25.54 4,202,756 +0.07(+0.27%)
Sep 13, 2017 24.51 25.72 24.51 25.47 6,113,950 +1.12(+4.60%)
Sep 12, 2017 24.15 24.52 23.99 24.35 5,079,511 +0.31(+1.29%)
Sep 11, 2017 23.93 24.43 23.82 24.04 3,415,648 +0.18(+0.75%)
Sep 08, 2017 24.63 24.75 22.98 23.86 6,702,979 -0.91(-3.67%)
Sep 07, 2017 25.23 25.26 24.67 24.77 3,693,746 -0.57(-2.25%)
Sep 06, 2017 25.51 25.70 25.28 25.34 3,572,776 +0.08(+0.32%)
Sep 05, 2017 25.45 25.85 25.08 25.26 2,939,750 +0.01(+0.04%)
Sep 01, 2017 25.14 25.26 24.67 25.25 2,760,553 +0.20(+0.80%)
Aug 31, 2017 24.54 25.16 24.53 25.05 3,391,201 +0.73(+3.00%)
Aug 30, 2017 24.07 24.61 24.02 24.32 3,064,959 -0.05(-0.21%)
Aug 29, 2017 24.47 24.59 23.87 24.37 3,727,145 -0.33(-1.34%)
Aug 28, 2017 25.08 25.11 24.23 24.70 2,068,353 -0.38(-1.52%)
Aug 25, 2017 25.31 25.36 24.95 25.08 2,063,923 -0.12(-0.48%)
Aug 24, 2017 25.04 25.24 24.88 25.20 2,187,814 +0.05(+0.20%)
Aug 23, 2017 24.90 25.30 24.72 25.15 1,940,355 +0.08(+0.32%)
Aug 22, 2017 24.60 25.07 24.55 25.07 3,065,421 +0.61(+2.49%)
Aug 21, 2017 24.66 24.78 24.27 24.46 2,322,405 -0.33(-1.33%)
Aug 18, 2017 24.43 25.14 24.26 24.79 3,143,414 +0.40(+1.64%)
Aug 17, 2017 24.32 25.06 24.28 24.39 3,989,480 -0.17(-0.69%)
Aug 16, 2017 24.65 24.93 24.25 24.56 3,246,003 -0.07(-0.28%)
Aug 15, 2017 24.96 25.00 24.45 24.63 3,231,805 -0.37(-1.48%)
Aug 14, 2017 25.47 25.54 24.89 25.00 2,655,446 -0.35(-1.38%)
Aug 11, 2017 25.50 25.65 25.08 25.35 2,807,585 -0.13(-0.51%)
Aug 10, 2017 25.55 25.93 25.40 25.48 5,013,946 +0.03(+0.12%)
Aug 09, 2017 25.69 26.11 25.28 25.45 5,010,273 -0.20(-0.78%)
Aug 08, 2017 24.88 26.09 24.87 25.65 7,538,956 +0.59(+2.35%)
Aug 07, 2017 25.97 25.99 24.87 25.06 5,400,289 -1.06(-4.06%)
Aug 04, 2017 25.30 26.13 25.07 26.12 7,636,668 +0.82(+3.24%)
Aug 03, 2017 25.42 26.34 24.68 25.30 22,213,134 -2.09(-7.63%)
Aug 02, 2017 28.23 28.68 26.41 27.39 13,184,469 -1.85(-6.33%)
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.