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 (%)
Feb 29, 2016 18.50 18.58 18.06 18.38 3,028,333 +0.38(+2.11%)
Feb 26, 2016 18.36 18.57 17.94 18.00 3,086,385 +0.04(+0.22%)
Feb 25, 2016 16.85 18.56 16.85 17.96 4,975,202 +1.41(+8.52%)
Feb 24, 2016 15.92 16.62 15.69 16.55 2,270,626 +0.62(+3.89%)
Feb 23, 2016 16.70 16.94 15.89 15.93 2,191,161 -0.97(-5.74%)
Feb 22, 2016 17.16 17.24 16.67 16.90 3,451,225 +0.24(+1.44%)
Feb 19, 2016 16.36 16.73 16.05 16.66 2,417,407 -0.04(-0.24%)
Feb 18, 2016 17.33 17.43 16.42 16.70 2,707,522 -0.35(-2.05%)
Feb 17, 2016 16.64 17.11 16.42 17.05 3,380,919 +0.62(+3.77%)
Feb 16, 2016 17.35 17.59 16.04 16.43 2,470,019 -0.62(-3.64%)
Feb 12, 2016 16.66 17.05 17.05 17.05 3,368,900 +0.72(+4.41%)
Feb 11, 2016 15.72 16.55 15.43 16.33 3,018,514 +0.27(+1.68%)
Feb 10, 2016 15.85 17.01 15.56 16.06 1,712,058 -0.01(-0.06%)
Feb 09, 2016 15.68 16.40 15.39 16.07 2,795,891 -0.20(-1.23%)
Feb 08, 2016 15.98 16.34 15.48 16.27 3,168,594 -0.08(-0.49%)
Feb 05, 2016 17.46 17.67 16.21 16.35 4,354,518 -1.46(-8.20%)
Feb 04, 2016 19.25 19.60 17.78 17.81 3,666,079 -1.20(-6.31%)
Feb 03, 2016 19.27 19.27 18.03 19.01 2,068,027 +0.39(+2.09%)
Feb 02, 2016 18.15 18.82 18.01 18.62 1,560,382 -0.23(-1.22%)
Feb 01, 2016 19.09 19.14 18.48 18.85 2,911,471 -0.41(-2.13%)
Jan 29, 2016 19.20 19.63 18.80 19.26 4,294,982 +0.15(+0.78%)
Jan 28, 2016 18.47 19.37 18.41 19.11 4,649,759 +1.65(+9.45%)
Jan 27, 2016 17.35 18.36 17.17 17.46 3,070,655 -0.11(-0.63%)
Jan 26, 2016 16.97 17.63 16.59 17.57 1,964,986 +1.10(+6.68%)
Jan 25, 2016 16.50 17.36 16.46 16.47 2,339,613 -0.76(-4.41%)
Jan 22, 2016 17.25 17.87 16.89 17.23 3,004,822 +0.75(+4.55%)
Jan 21, 2016 15.57 16.78 15.15 16.48 2,512,464 +0.82(+5.24%)
Jan 20, 2016 15.32 15.96 14.51 15.66 4,640,358 -0.21(-1.32%)
Jan 19, 2016 16.55 16.73 15.48 15.87 2,370,000 -0.61(-3.70%)
Jan 15, 2016 16.10 16.48 16.48 16.48 4,169,500 -0.28(-1.67%)
Jan 14, 2016 16.45 16.88 16.02 16.76 3,717,679 +0.45(+2.76%)
Jan 13, 2016 16.35 17.08 15.91 16.31 1,959,288 -0.04(-0.24%)
Jan 12, 2016 16.87 17.23 15.73 16.35 3,597,675 -0.11(-0.67%)
Jan 11, 2016 17.13 17.66 16.28 16.46 2,452,556 -1.06(-6.05%)
Jan 08, 2016 18.02 18.55 17.47 17.52 2,510,695 -0.26(-1.46%)
Jan 07, 2016 17.14 18.32 17.06 17.78 3,124,571 +0.17(+0.97%)
Jan 06, 2016 17.71 18.09 17.47 17.61 2,945,631 -0.83(-4.50%)
Jan 05, 2016 18.41 18.97 18.37 18.44 2,893,197 -0.03(-0.16%)
Jan 04, 2016 18.41 18.59 18.13 18.47 2,920,611 +0.02(+0.11%)
Dec 31, 2015 17.51 18.45 18.45 18.45 3,051,300 +0.79(+4.47%)
Dec 30, 2015 17.53 17.94 17.31 17.66 2,058,295 -0.16(-0.90%)
Dec 29, 2015 17.53 17.86 17.23 17.82 1,552,124 +0.60(+3.48%)
Dec 28, 2015 17.35 17.39 16.92 17.22 1,265,831 -0.54(-3.04%)
Dec 24, 2015 17.91 17.76 17.76 17.76 658,100 -0.18(-1.00%)
Dec 23, 2015 17.13 17.95 16.99 17.94 1,889,920 +1.19(+7.10%)
Dec 22, 2015 16.87 17.21 16.68 16.75 3,104,497 -0.08(-0.48%)
Dec 21, 2015 18.21 18.21 16.52 16.83 4,371,992 -1.36(-7.48%)
Dec 18, 2015 17.94 18.50 17.85 18.19 3,737,297 +0.18(+1.00%)
Dec 17, 2015 18.97 18.97 17.49 18.01 4,014,570 -0.94(-4.96%)
Dec 16, 2015 19.37 19.77 18.88 18.95 3,981,289 -0.39(-2.02%)
Dec 15, 2015 19.05 19.86 19.04 19.34 3,896,713 +0.68(+3.64%)
Dec 14, 2015 17.83 18.76 17.63 18.66 4,512,339 +0.52(+2.87%)
Dec 11, 2015 18.34 18.49 17.98 18.14 4,562,633 -0.45(-2.42%)
Dec 10, 2015 18.54 18.81 18.35 18.59 11,904,077 -0.27(-1.43%)
Dec 09, 2015 19.15 19.69 18.68 18.86 2,035,441 +0.05(+0.27%)
Dec 08, 2015 17.75 18.94 17.67 18.81 2,974,251 +0.74(+4.10%)
Dec 07, 2015 18.17 18.31 17.54 18.07 3,436,459 -0.71(-3.78%)
Dec 04, 2015 19.04 19.29 18.45 18.78 2,367,943 -0.47(-2.44%)
Dec 03, 2015 19.43 19.59 19.04 19.25 1,812,508 +0.13(+0.68%)
Dec 02, 2015 19.80 19.91 18.67 19.12 2,889,873 -0.64(-3.24%)
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.