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, 2015 14.16 14.37 13.89 14.17 1,537,969 -0.05(-0.34%)
Jul 30, 2015 14.30 14.68 14.01 14.21 2,213,652 -0.24(-1.69%)
Jul 29, 2015 14.00 14.60 13.85 14.46 1,914,566 +0.42(+3.00%)
Jul 28, 2015 13.81 14.17 13.56 14.04 3,050,906 +0.26(+1.92%)
Jul 27, 2015 14.23 14.40 13.67 13.77 2,178,565 -0.78(-5.38%)
Jul 24, 2015 15.11 15.31 14.27 14.56 1,869,260 -0.55(-3.63%)
Jul 23, 2015 15.16 15.50 14.87 15.11 1,616,600 +0.03(+0.19%)
Jul 22, 2015 15.05 15.22 14.60 15.08 1,775,110 -0.05(-0.32%)
Jul 21, 2015 15.34 15.86 14.88 15.13 1,745,006 -0.07(-0.45%)
Jul 20, 2015 15.80 15.80 15.07 15.19 1,057,810 -0.68(-4.26%)
Jul 17, 2015 16.14 16.26 15.47 15.87 1,636,391 -0.24(-1.52%)
Jul 16, 2015 16.64 17.09 15.97 16.12 1,060,206 -0.25(-1.56%)
Jul 15, 2015 16.84 17.07 16.10 16.37 1,286,110 -0.70(-4.08%)
Jul 14, 2015 16.52 17.22 16.47 17.07 1,632,699 +0.55(+3.32%)
Jul 13, 2015 16.30 16.56 15.81 16.52 1,349,267 +0.21(+1.26%)
Jul 10, 2015 16.73 16.93 16.16 16.31 1,243,211 -0.28(-1.71%)
Jul 09, 2015 16.42 16.93 16.20 16.60 1,487,019 +0.57(+3.55%)
Jul 08, 2015 16.23 16.52 15.79 16.03 1,367,597 -0.38(-2.33%)
Jul 07, 2015 15.83 16.51 15.13 16.41 2,716,283 +0.71(+4.49%)
Jul 06, 2015 16.17 16.38 15.62 15.70 2,144,250 -0.95(-5.71%)
Jul 02, 2015 16.75 16.65 16.65 16.65 983,919 -0.02(-0.12%)
Jul 01, 2015 17.09 17.39 16.46 16.67 1,801,811 -0.39(-2.30%)
Jun 30, 2015 17.22 17.26 16.63 17.07 2,450,158 +0.16(+0.93%)
Jun 29, 2015 17.27 17.50 16.83 16.91 1,726,501 -0.73(-4.16%)
Jun 26, 2015 18.15 18.17 17.46 17.64 3,416,044 -0.56(-3.07%)
Jun 25, 2015 17.99 18.36 17.58 18.20 1,796,014 +0.15(+0.81%)
Jun 24, 2015 18.06 18.22 17.86 18.05 1,382,728 -0.02(-0.11%)
Jun 23, 2015 17.98 18.21 17.85 18.07 1,311,631 +0.09(+0.49%)
Jun 22, 2015 17.57 18.15 17.18 17.99 1,459,692 +0.41(+2.34%)
Jun 19, 2015 17.39 17.65 17.08 17.57 3,117,297 +0.09(+0.50%)
Jun 18, 2015 17.72 18.17 17.32 17.49 2,086,784 -0.16(-0.89%)
Jun 17, 2015 18.22 18.39 17.42 17.64 1,771,257 -0.40(-2.23%)
Jun 16, 2015 17.99 18.23 17.58 18.05 1,704,918 +0.08(+0.44%)
Jun 15, 2015 17.89 18.27 17.63 17.97 1,730,278 +0.12(+0.66%)
Jun 12, 2015 18.28 18.51 17.66 17.85 1,975,743 -0.59(-3.19%)
Jun 11, 2015 18.48 18.63 18.14 18.44 1,146,640 -0.05(-0.27%)
Jun 10, 2015 18.24 18.61 17.98 18.49 2,129,016 +0.34(+1.89%)
Jun 09, 2015 17.83 18.40 17.67 18.14 1,617,571 +0.51(+2.89%)
Jun 08, 2015 17.57 18.22 17.42 17.63 1,911,098 -0.06(-0.33%)
Jun 05, 2015 17.21 18.12 17.15 17.69 1,801,083 +0.36(+2.09%)
Jun 04, 2015 17.76 17.82 17.12 17.33 1,521,652 -0.33(-1.89%)
Jun 03, 2015 17.20 17.84 17.20 17.66 1,615,182 +0.20(+1.12%)
Jun 02, 2015 16.85 17.56 16.85 17.47 1,351,752 +0.46(+2.71%)
Jun 01, 2015 17.09 17.28 16.64 17.01 1,943,472 -0.13(-0.74%)
May 29, 2015 16.27 17.36 16.27 17.13 2,360,198 +0.75(+4.61%)
May 28, 2015 16.97 17.01 15.83 16.38 2,885,661 -0.72(-4.24%)
May 27, 2015 16.88 17.30 16.69 17.10 2,035,284 +0.18(+1.04%)
May 26, 2015 16.88 17.27 16.62 16.93 1,820,971 -0.23(-1.31%)
May 22, 2015 17.03 17.15 17.15 17.15 947,376 -0.04(-0.23%)
May 21, 2015 17.02 17.41 16.81 17.19 1,434,186 +0.44(+2.63%)
May 20, 2015 17.12 17.27 16.59 16.75 1,636,936 -0.47(-2.73%)
May 19, 2015 17.43 17.85 17.08 17.22 1,901,542 -0.42(-2.39%)
May 18, 2015 17.42 17.67 17.13 17.64 1,277,630 +0.38(+2.21%)
May 15, 2015 17.03 17.48 16.50 17.26 1,025,410 +0.31(+1.85%)
May 14, 2015 16.49 17.66 16.22 16.95 2,367,786 +0.62(+3.78%)
May 13, 2015 15.61 16.69 15.20 16.33 4,305,447 +0.66(+4.19%)
May 12, 2015 15.55 16.11 15.47 15.67 1,553,936 +0.08(+0.50%)
May 11, 2015 16.32 16.61 15.54 15.60 1,737,847 -0.57(-3.52%)
May 08, 2015 16.26 16.40 15.48 16.16 1,721,329 +0.15(+0.92%)
May 07, 2015 16.43 16.43 15.46 16.02 1,357,851 -0.47(-2.85%)
May 06, 2015 16.35 16.88 16.01 16.49 1,242,141 +0.32(+2.00%)
May 05, 2015 17.14 17.39 16.09 16.16 1,147,674 -0.67(-3.96%)
May 04, 2015 16.56 16.91 16.15 16.83 1,457,816 +0.33(+2.02%)
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.