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 (%)
Aug 30, 2019 17.64 18.05 17.24 17.55 3,984,778 -0.13(-0.72%)
Aug 29, 2019 17.30 17.89 17.30 17.67 4,056,839 +0.50(+2.91%)
Aug 28, 2019 16.48 17.22 16.46 17.17 3,545,857 +0.86(+5.29%)
Aug 27, 2019 16.31 16.40 16.12 16.31 4,601,370 +0.24(+1.52%)
Aug 26, 2019 16.04 16.16 15.79 16.07 3,007,246 +0.30(+1.93%)
Aug 23, 2019 16.07 16.25 15.68 15.76 5,229,607 -0.69(-4.17%)
Aug 22, 2019 16.47 16.73 16.26 16.45 2,996,124 +0.09(+0.54%)
Aug 21, 2019 16.11 16.49 16.09 16.36 2,693,913 +0.48(+3.02%)
Aug 20, 2019 15.95 16.02 15.65 15.88 3,519,640 -0.21(-1.28%)
Aug 19, 2019 15.87 16.15 15.73 16.09 3,586,083 +0.46(+2.95%)
Aug 16, 2019 15.20 15.75 15.16 15.63 4,544,058 +0.46(+3.04%)
Aug 15, 2019 15.34 15.53 14.95 15.16 4,368,937 -0.11(-0.71%)
Aug 14, 2019 15.67 15.81 15.11 15.27 4,846,302 -0.84(-5.23%)
Aug 13, 2019 15.95 16.55 15.78 16.12 3,973,063 +0.04(+0.24%)
Aug 12, 2019 16.04 16.33 15.81 16.08 5,370,234 -0.01(-0.06%)
Aug 09, 2019 16.09 16.49 15.96 16.09 5,942,206 -0.04(-0.24%)
Aug 08, 2019 16.30 16.50 15.48 16.13 8,921,737 +0.08(+0.49%)
Aug 07, 2019 14.79 16.32 14.12 16.05 15,347,638 +2.20(+15.92%)
Aug 06, 2019 13.94 14.10 13.44 13.84 7,706,494 -0.03(-0.21%)
Aug 05, 2019 14.12 14.16 13.61 13.87 8,649,203 -0.69(-4.71%)
Aug 02, 2019 14.96 15.10 14.29 14.56 6,997,070 -0.28(-1.91%)
Aug 01, 2019 15.94 15.94 14.51 14.84 10,332,911 -1.41(-8.68%)
Jul 31, 2019 16.22 16.56 16.01 16.25 4,003,771 +0.01(+0.06%)
Jul 30, 2019 15.48 16.45 15.32 16.24 3,529,330 +0.68(+4.34%)
Jul 29, 2019 15.77 15.85 15.32 15.57 3,357,190 -0.22(-1.37%)
Jul 26, 2019 15.89 16.00 15.60 15.78 3,115,899 -0.11(-0.68%)
Jul 25, 2019 16.77 16.97 15.82 15.89 7,065,679 -0.76(-4.59%)
Jul 24, 2019 16.55 16.97 16.52 16.65 4,384,228 +0.07(+0.41%)
Jul 23, 2019 16.28 16.68 16.25 16.59 3,482,960 +0.34(+2.11%)
Jul 22, 2019 16.26 16.58 16.16 16.24 3,326,795 +0.06(+0.36%)
Jul 19, 2019 16.13 16.26 15.76 16.18 3,243,393 +0.11(+0.67%)
Jul 18, 2019 15.75 16.16 15.65 16.08 7,449,016 +0.19(+1.17%)
Jul 17, 2019 16.46 16.61 15.84 15.89 6,552,555 -0.62(-3.74%)
Jul 16, 2019 17.02 17.03 16.18 16.51 5,869,005 -0.53(-3.11%)
Jul 15, 2019 17.98 18.03 16.98 17.04 4,196,386 -0.89(-4.97%)
Jul 12, 2019 18.05 18.06 17.74 17.93 2,928,792 -0.10(-0.54%)
Jul 11, 2019 18.39 18.55 17.82 18.03 3,139,589 -0.29(-1.60%)
Jul 10, 2019 18.14 18.50 18.04 18.32 3,085,567 +0.33(+1.85%)
Jul 09, 2019 17.98 17.99 17.53 17.99 3,570,537 +0.02(+0.11%)
Jul 08, 2019 17.83 18.29 17.83 17.97 3,877,853 -0.05(-0.27%)
Jul 05, 2019 17.83 18.09 17.69 18.02 2,616,947 +0.14(+0.77%)
Jul 03, 2019 17.98 18.06 17.67 17.88 1,958,244 -0.08(-0.44%)
Jul 02, 2019 18.54 18.56 17.85 17.96 3,255,898 -0.67(-3.58%)
Jul 01, 2019 19.01 19.13 18.54 18.62 3,642,256 +0.00(+0.00%)
Jun 28, 2019 18.29 18.64 18.20 18.62 4,206,694 +0.40(+2.20%)
Jun 27, 2019 18.52 18.66 18.13 18.22 3,867,056 -0.35(-1.90%)
Jun 26, 2019 18.10 18.79 18.07 18.57 7,654,746 +0.73(+4.12%)
Jun 25, 2019 17.61 17.94 17.53 17.84 5,838,979 +0.09(+0.50%)
Jun 24, 2019 17.60 17.97 17.47 17.75 5,434,396 +0.13(+0.72%)
Jun 21, 2019 17.52 17.69 17.26 17.62 5,205,006 +0.19(+1.07%)
Jun 20, 2019 17.61 17.83 17.38 17.44 6,018,032 +0.24(+1.37%)
Jun 19, 2019 17.67 17.77 17.19 17.20 3,521,102 -0.47(-2.66%)
Jun 18, 2019 17.33 18.06 17.33 17.67 6,281,606 +0.45(+2.62%)
Jun 17, 2019 16.55 17.33 16.46 17.22 3,417,661 +0.52(+3.11%)
Jun 14, 2019 17.14 17.26 16.62 16.70 3,329,648 -0.39(-2.29%)
Jun 13, 2019 16.87 17.11 16.79 17.09 3,492,038 +0.51(+3.07%)
Jun 12, 2019 17.01 17.16 16.53 16.59 3,763,652 -0.74(-4.30%)
Jun 11, 2019 17.38 17.64 17.31 17.33 3,526,067 +0.20(+1.14%)
Jun 10, 2019 17.21 17.57 17.09 17.13 3,847,602 -0.05(-0.29%)
Jun 07, 2019 17.29 17.48 17.08 17.18 4,042,554 +0.09(+0.52%)
Jun 06, 2019 16.89 17.19 16.72 17.09 3,704,604 +0.22(+1.28%)
Jun 05, 2019 17.65 17.65 16.74 16.88 5,248,500 -0.81(-4.60%)
Jun 04, 2019 17.61 17.86 17.48 17.69 3,501,220 +0.31(+1.80%)
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.