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, 2019 15.33 15.56 14.92 15.51 6,265,380 +0.12(+0.76%)
Oct 30, 2019 16.25 16.35 15.34 15.40 5,228,867 -0.80(-4.97%)
Oct 29, 2019 15.93 16.34 15.78 16.20 5,515,388 +0.14(+0.86%)
Oct 28, 2019 16.56 16.82 15.96 16.06 7,923,384 -0.42(-2.56%)
Oct 25, 2019 16.15 16.70 16.07 16.48 5,570,198 +0.33(+2.07%)
Oct 24, 2019 16.49 16.50 16.02 16.15 4,462,728 -0.17(-1.02%)
Oct 23, 2019 16.00 16.48 15.79 16.32 6,032,281 +0.25(+1.53%)
Oct 22, 2019 15.35 16.35 15.35 16.07 5,830,941 +0.76(+4.93%)
Oct 21, 2019 15.13 15.37 14.98 15.32 5,848,568 +0.20(+1.30%)
Oct 18, 2019 15.89 15.94 15.11 15.12 7,267,399 -0.73(-4.58%)
Oct 17, 2019 15.86 16.13 15.72 15.85 8,768,582 +0.04(+0.25%)
Oct 16, 2019 15.33 16.05 15.19 15.81 10,409,403 +0.47(+3.07%)
Oct 15, 2019 14.92 15.74 14.73 15.34 22,404,916 +0.44(+2.96%)
Oct 14, 2019 15.08 15.18 14.25 14.89 27,818,208 -1.76(-10.55%)
Oct 11, 2019 16.39 16.81 16.39 16.65 3,449,436 +0.51(+3.16%)
Oct 10, 2019 15.88 16.24 15.81 16.14 2,679,626 +0.31(+1.98%)
Oct 09, 2019 15.80 16.16 15.63 15.83 4,145,006 +0.26(+1.70%)
Oct 08, 2019 15.51 15.85 15.42 15.56 4,720,307 -0.21(-1.31%)
Oct 07, 2019 15.92 16.10 15.59 15.77 3,312,380 -0.17(-1.05%)
Oct 04, 2019 16.09 16.38 15.85 15.93 6,263,938 -0.18(-1.10%)
Oct 03, 2019 15.45 16.24 15.31 16.11 4,967,874 +0.49(+3.14%)
Oct 02, 2019 15.84 16.15 15.40 15.62 5,244,131 -0.26(-1.61%)
Oct 01, 2019 16.65 16.95 15.87 15.88 4,824,613 -0.61(-3.69%)
Sep 30, 2019 16.63 16.68 16.27 16.48 7,859,975 -0.22(-1.29%)
Sep 27, 2019 16.71 17.00 16.51 16.70 5,881,449 -0.32(-1.90%)
Sep 26, 2019 17.35 17.41 16.73 17.02 4,527,276 -0.54(-3.07%)
Sep 25, 2019 17.26 17.64 17.08 17.56 2,629,963 +0.04(+0.22%)
Sep 24, 2019 17.81 17.96 17.49 17.52 5,072,220 -0.45(-2.51%)
Sep 23, 2019 18.00 18.30 17.89 17.98 3,965,826 -0.20(-1.08%)
Sep 20, 2019 18.37 18.40 18.02 18.17 5,284,631 -0.15(-0.80%)
Sep 19, 2019 18.76 18.89 18.16 18.32 2,832,587 -0.27(-1.48%)
Sep 18, 2019 18.61 18.85 18.42 18.59 2,689,229 -0.29(-1.56%)
Sep 17, 2019 19.40 19.46 18.58 18.89 6,481,310 -0.57(-2.92%)
Sep 16, 2019 20.27 20.38 19.01 19.46 10,306,170 +1.33(+7.35%)
Sep 13, 2019 18.12 18.34 17.65 18.12 3,926,492 +0.19(+1.04%)
Sep 12, 2019 17.70 18.10 17.48 17.94 3,934,922 -0.25(-1.40%)
Sep 11, 2019 18.17 18.63 17.64 18.19 5,484,136 +0.18(+0.98%)
Sep 10, 2019 17.56 18.58 17.56 18.02 7,121,721 +0.68(+3.90%)
Sep 09, 2019 17.10 17.46 17.07 17.34 3,953,926 +0.42(+2.49%)
Sep 06, 2019 17.02 17.21 16.72 16.92 3,436,829 -0.37(-2.15%)
Sep 05, 2019 17.49 17.68 17.16 17.29 3,891,166 -0.02(-0.11%)
Sep 04, 2019 17.34 17.43 17.04 17.31 3,990,674 +0.29(+1.73%)
Sep 03, 2019 17.21 17.34 16.90 17.02 3,308,857 -0.53(-3.02%)
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%)
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.