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 (%)
Apr 30, 2019 20.03 20.08 19.46 19.55 5,071,843 -0.23(-1.14%)
Apr 29, 2019 19.92 19.98 19.53 19.78 3,325,688 -0.13(-0.64%)
Apr 26, 2019 20.09 20.28 19.67 19.91 3,970,896 -0.44(-2.17%)
Apr 25, 2019 21.09 21.13 20.29 20.35 6,453,930 -0.72(-3.44%)
Apr 24, 2019 21.65 21.66 20.81 21.07 5,395,730 -0.14(-0.65%)
Apr 23, 2019 21.50 21.59 20.89 21.21 3,662,651 -0.12(-0.55%)
Apr 22, 2019 21.46 21.65 21.06 21.33 8,343,199 +0.46(+2.21%)
Apr 18, 2019 20.68 21.09 20.43 20.87 10,608,961 +0.44(+2.16%)
Apr 17, 2019 20.22 20.90 20.13 20.43 8,165,630 +0.39(+1.96%)
Apr 16, 2019 20.01 20.19 19.72 20.03 4,569,014 +0.15(+0.74%)
Apr 15, 2019 19.76 20.36 19.48 19.89 7,747,990 +0.01(+0.05%)
Apr 12, 2019 19.06 20.23 18.95 19.88 14,488,396 +2.09(+11.73%)
Apr 11, 2019 18.06 18.32 17.57 17.79 3,641,096 -0.38(-2.10%)
Apr 10, 2019 18.11 18.29 18.02 18.17 3,594,574 +0.19(+1.04%)
Apr 09, 2019 18.61 18.61 17.92 17.99 3,785,401 -0.70(-3.72%)
Apr 08, 2019 18.51 18.93 18.48 18.68 3,794,292 +0.28(+1.54%)
Apr 05, 2019 17.57 18.41 17.57 18.40 4,919,905 +0.91(+5.21%)
Apr 04, 2019 17.73 17.77 17.15 17.49 10,088,460 -0.25(-1.44%)
Apr 03, 2019 18.38 18.39 17.40 17.74 6,082,475 -0.62(-3.36%)
Apr 02, 2019 19.05 19.16 18.26 18.36 4,904,505 -0.58(-3.05%)
Apr 01, 2019 19.10 19.23 18.82 18.94 4,182,598 +0.03(+0.16%)
Mar 29, 2019 18.85 19.21 18.85 18.91 8,233,222 +0.30(+1.63%)
Mar 28, 2019 17.98 18.62 17.92 18.60 3,036,887 +0.36(+1.99%)
Mar 27, 2019 18.25 18.36 18.05 18.24 3,050,330 +0.06(+0.32%)
Mar 26, 2019 17.96 18.35 17.92 18.18 2,938,262 +0.57(+3.23%)
Mar 25, 2019 17.81 17.87 17.47 17.61 4,083,572 -0.27(-1.53%)
Mar 22, 2019 18.48 18.54 17.79 17.89 4,296,521 -0.83(-4.45%)
Mar 21, 2019 18.46 18.82 18.38 18.72 2,776,786 +0.31(+1.70%)
Mar 20, 2019 17.66 18.70 17.60 18.41 3,699,635 +0.69(+3.87%)
Mar 19, 2019 18.13 18.19 17.57 17.72 3,168,458 -0.24(-1.36%)
Mar 18, 2019 17.62 18.06 17.46 17.97 5,172,584 +0.53(+3.03%)
Mar 15, 2019 17.59 17.68 17.39 17.44 6,380,116 -0.26(-1.49%)
Mar 14, 2019 17.90 18.03 17.68 17.70 3,229,918 -0.20(-1.10%)
Mar 13, 2019 18.12 18.19 17.63 17.90 5,310,044 -0.02(-0.11%)
Mar 12, 2019 17.60 18.20 17.55 17.92 6,249,319 +0.42(+2.41%)
Mar 11, 2019 17.09 17.56 16.94 17.50 3,975,704 +0.57(+3.36%)
Mar 08, 2019 17.15 17.19 16.66 16.93 5,652,206 -0.65(-3.68%)
Mar 07, 2019 17.70 17.86 17.38 17.57 6,713,503 -0.27(-1.54%)
Mar 06, 2019 18.16 18.35 17.80 17.85 4,613,117 -0.51(-2.77%)
Mar 05, 2019 18.78 18.94 18.22 18.36 6,221,487 -0.33(-1.78%)
Mar 04, 2019 18.20 18.71 18.18 18.69 6,833,848 +0.49(+2.69%)
Mar 01, 2019 17.89 18.25 17.83 18.20 4,606,121 +0.43(+2.43%)
Feb 28, 2019 18.27 18.30 17.68 17.77 5,564,187 -0.47(-2.58%)
Feb 27, 2019 18.06 18.33 17.85 18.24 5,324,494 +0.34(+1.92%)
Feb 26, 2019 18.33 18.80 17.83 17.90 7,426,759 -0.46(-2.51%)
Feb 25, 2019 18.82 19.16 18.05 18.36 8,003,045 -0.58(-3.05%)
Feb 22, 2019 17.78 19.03 17.49 18.94 9,362,091 +1.37(+7.81%)
Feb 21, 2019 18.08 18.25 17.44 17.57 7,238,919 -0.60(-3.29%)
Feb 20, 2019 18.42 18.60 18.14 18.16 4,850,368 -0.27(-1.49%)
Feb 19, 2019 18.21 18.60 18.19 18.44 4,940,342 +0.09(+0.48%)
Feb 15, 2019 18.33 18.43 18.13 18.35 4,139,119 +0.27(+1.52%)
Feb 14, 2019 17.65 18.33 17.63 18.07 6,787,104 +0.23(+1.26%)
Feb 13, 2019 17.61 18.09 17.58 17.85 3,707,209 +0.32(+1.84%)
Feb 12, 2019 18.01 18.20 17.40 17.53 8,105,697 -0.15(-0.83%)
Feb 11, 2019 17.16 17.76 17.03 17.67 3,591,251 +0.39(+2.27%)
Feb 08, 2019 17.49 17.59 16.88 17.28 6,232,309 -0.23(-1.29%)
Feb 07, 2019 17.88 18.05 17.26 17.51 5,285,644 -0.49(-2.72%)
Feb 06, 2019 17.94 18.18 17.81 18.00 3,497,038 -0.01(-0.05%)
Feb 05, 2019 18.36 18.45 17.80 18.01 4,663,765 -0.48(-2.60%)
Feb 04, 2019 18.03 18.54 17.84 18.49 3,820,086 +0.25(+1.40%)
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.