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 (%)
Nov 29, 2019 14.96 15.15 14.88 14.98 3,102,500 -0.20(-1.32%)
Nov 27, 2019 15.02 15.33 14.96 15.18 5,856,700 +0.09(+0.60%)
Nov 26, 2019 15.67 15.67 14.92 15.09 21,403,468 -0.62(-3.95%)
Nov 25, 2019 15.39 15.77 15.27 15.71 5,198,162 +0.25(+1.62%)
Nov 22, 2019 15.77 15.97 15.42 15.46 3,168,100 -0.26(-1.65%)
Nov 21, 2019 15.65 15.77 15.21 15.72 4,756,193 +0.23(+1.48%)
Nov 20, 2019 15.04 15.60 14.89 15.49 6,521,912 +0.46(+3.06%)
Nov 19, 2019 15.70 15.74 15.01 15.03 7,319,234 -0.70(-4.45%)
Nov 18, 2019 16.22 16.22 15.56 15.73 4,196,768 -0.62(-3.79%)
Nov 15, 2019 16.01 16.36 15.91 16.35 3,804,600 +0.41(+2.57%)
Nov 14, 2019 16.30 16.56 15.84 15.94 3,288,230 -0.23(-1.42%)
Nov 13, 2019 16.50 16.63 16.12 16.17 4,954,245 -0.48(-2.88%)
Nov 12, 2019 17.02 17.08 16.50 16.65 5,892,759 -0.33(-1.94%)
Nov 11, 2019 16.74 17.04 16.56 16.98 4,276,747 -0.12(-0.70%)
Nov 08, 2019 17.01 17.13 16.71 17.10 7,136,700 -0.15(-0.87%)
Nov 07, 2019 17.10 17.46 17.05 17.25 6,766,637 +0.46(+2.74%)
Nov 06, 2019 17.03 17.44 16.40 16.79 8,424,081 -0.29(-1.70%)
Nov 05, 2019 17.29 17.60 16.97 17.08 8,176,674 +0.03(+0.18%)
Nov 04, 2019 16.65 17.20 16.60 17.05 6,430,936 +0.65(+3.96%)
Nov 01, 2019 16.01 16.48 15.88 16.40 5,286,700 +0.59(+3.73%)
Oct 31, 2019 15.62 15.86 15.21 15.81 6,147,615 +0.12(+0.76%)
Oct 30, 2019 16.56 16.66 15.63 15.69 5,130,584 -0.82(-4.97%)
Oct 29, 2019 16.24 16.65 16.08 16.51 5,411,720 +0.14(+0.86%)
Oct 28, 2019 16.88 17.14 16.27 16.37 7,774,455 -0.43(-2.56%)
Oct 25, 2019 16.46 17.02 16.38 16.80 5,465,500 +0.34(+2.07%)
Oct 24, 2019 16.81 16.82 16.33 16.46 4,378,846 -0.17(-1.02%)
Oct 23, 2019 16.31 16.80 16.09 16.63 5,918,897 +0.25(+1.53%)
Oct 22, 2019 15.64 16.66 15.64 16.38 5,721,342 +0.77(+4.93%)
Oct 21, 2019 15.42 15.66 15.27 15.61 5,738,637 +0.20(+1.30%)
Oct 18, 2019 16.19 16.25 15.40 15.41 7,130,800 -0.74(-4.58%)
Oct 17, 2019 16.16 16.44 16.02 16.15 8,603,766 +0.04(+0.25%)
Oct 16, 2019 15.62 16.36 15.48 16.11 10,213,746 +0.48(+3.07%)
Oct 15, 2019 15.21 16.04 15.01 15.63 21,983,788 +0.45(+2.96%)
Oct 14, 2019 15.37 15.47 14.52 15.18 27,295,332 -1.79(-10.55%)
Oct 11, 2019 16.70 17.13 16.70 16.97 3,384,600 +0.52(+3.16%)
Oct 10, 2019 16.18 16.55 16.11 16.45 2,629,260 +0.32(+1.98%)
Oct 09, 2019 16.10 16.46 15.93 16.13 4,067,096 +0.27(+1.70%)
Oct 08, 2019 15.81 16.15 15.72 15.86 4,631,583 -0.21(-1.31%)
Oct 07, 2019 16.23 16.41 15.88 16.07 3,250,120 -0.17(-1.05%)
Oct 04, 2019 16.40 16.69 16.16 16.24 6,146,200 -0.18(-1.10%)
Oct 03, 2019 15.75 16.55 15.60 16.42 4,874,497 +0.50(+3.14%)
Oct 02, 2019 16.14 16.46 15.70 15.92 5,145,561 -0.26(-1.61%)
Oct 01, 2019 16.97 17.27 16.17 16.18 4,733,929 -0.62(-3.69%)
Sep 30, 2019 16.95 17.00 16.58 16.80 7,712,238 -0.22(-1.29%)
Sep 27, 2019 17.03 17.33 16.83 17.02 5,770,900 -0.33(-1.90%)
Sep 26, 2019 17.68 17.74 17.05 17.35 4,442,181 -0.55(-3.07%)
Sep 25, 2019 17.59 17.98 17.41 17.90 2,580,530 +0.04(+0.22%)
Sep 24, 2019 18.15 18.30 17.82 17.86 4,976,882 -0.46(-2.51%)
Sep 23, 2019 18.34 18.66 18.23 18.32 3,891,284 -0.20(-1.08%)
Sep 20, 2019 18.72 18.75 18.37 18.52 5,185,300 -0.15(-0.80%)
Sep 19, 2019 19.12 19.25 18.51 18.67 2,779,345 -0.31(-1.63%)
Sep 18, 2019 19.00 19.24 18.80 18.98 2,634,511 -0.30(-1.56%)
Sep 17, 2019 19.80 19.86 18.97 19.28 6,349,435 -0.58(-2.92%)
Sep 16, 2019 20.69 20.80 19.40 19.86 10,096,470 +1.36(+7.35%)
Sep 13, 2019 18.50 18.72 18.02 18.50 3,846,600 +0.19(+1.04%)
Sep 12, 2019 18.07 18.48 17.84 18.31 3,854,858 -0.26(-1.40%)
Sep 11, 2019 18.55 19.02 18.01 18.57 5,372,550 +0.18(+0.98%)
Sep 10, 2019 17.92 18.97 17.92 18.39 6,976,815 +0.69(+3.90%)
Sep 09, 2019 17.46 17.82 17.42 17.70 3,873,476 +0.43(+2.49%)
Sep 06, 2019 17.37 17.57 17.07 17.27 3,366,900 -0.38(-2.15%)
Sep 05, 2019 17.85 18.05 17.52 17.65 3,811,993 -0.02(-0.11%)
Sep 04, 2019 17.70 17.80 17.39 17.67 3,909,476 +0.30(+1.73%)
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.