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 (%)
Feb 28, 2018 26.03 26.37 25.26 25.28 4,345,697 -0.68(-2.62%)
Feb 27, 2018 26.34 26.61 25.96 25.96 4,095,090 -0.25(-0.95%)
Feb 26, 2018 26.15 26.67 25.88 26.21 4,792,341 +0.00(+0.00%)
Feb 23, 2018 25.32 26.39 24.98 26.21 6,579,942 +1.17(+4.67%)
Feb 22, 2018 25.04 10,944,107 +1.94(+8.40%)
Feb 21, 2018 23.33 23.48 23.00 23.10 6,175,158 -0.19(-0.82%)
Feb 20, 2018 23.52 23.76 23.24 23.29 3,995,446 -0.17(-0.72%)
Feb 16, 2018 23.46 23.46 23.46 0 +0.04(+0.17%)
Feb 15, 2018 23.51 23.64 22.98 23.42 4,322,048 -0.05(-0.21%)
Feb 14, 2018 22.28 23.75 22.09 23.47 5,741,304 +0.90(+3.99%)
Feb 13, 2018 22.59 22.72 22.27 22.57 3,751,082 -0.23(-1.01%)
Feb 12, 2018 22.07 23.12 22.00 22.80 5,619,300 +1.06(+4.88%)
Feb 09, 2018 22.33 22.38 21.12 21.74 10,074,995 -0.35(-1.58%)
Feb 08, 2018 23.53 23.67 21.95 22.09 7,950,924 -1.40(-5.96%)
Feb 07, 2018 23.35 24.16 23.30 23.49 6,956,102 +0.13(+0.56%)
Feb 06, 2018 22.85 24.23 22.77 23.36 7,264,578 +0.10(+0.43%)
Feb 05, 2018 22.65 23.80 22.41 23.26 6,580,506 +0.13(+0.56%)
Feb 02, 2018 23.50 23.62 22.93 23.13 8,480,688 -0.63(-2.65%)
Feb 01, 2018 23.60 24.36 23.51 23.76 13,411,260 +0.16(+0.68%)
Jan 31, 2018 24.08 24.27 23.35 23.60 15,615,312 -0.47(-1.95%)
Jan 30, 2018 25.00 25.62 23.88 24.07 30,481,390 -4.01(-14.28%)
Jan 29, 2018 28.57 28.71 28.06 28.08 3,656,077 -0.65(-2.26%)
Jan 26, 2018 28.86 28.90 28.55 28.73 4,034,364 -0.17(-0.59%)
Jan 25, 2018 29.72 29.76 28.88 28.90 7,099,163 -0.62(-2.10%)
Jan 24, 2018 29.38 29.78 29.09 29.52 11,086,483 +0.26(+0.89%)
Jan 23, 2018 29.39 29.48 28.65 29.26 4,187,970 +0.10(+0.34%)
Jan 22, 2018 29.32 29.62 28.61 29.16 4,092,369 -0.04(-0.14%)
Jan 19, 2018 28.63 29.29 28.53 29.20 4,289,358 +0.38(+1.32%)
Jan 18, 2018 28.72 29.29 28.56 28.82 4,276,150 -0.02(-0.07%)
Jan 17, 2018 28.72 29.38 28.53 28.84 5,966,017 +0.12(+0.42%)
Jan 16, 2018 29.25 29.31 28.53 28.72 5,417,571 -0.39(-1.34%)
Jan 12, 2018 29.11 29.11 29.11 0 -0.01(-0.03%)
Jan 11, 2018 29.09 30.30 29.05 29.12 9,862,757 -0.19(-0.65%)
Jan 10, 2018 29.31 29.31 3,225,267 -0.84(-2.79%)
Jan 09, 2018 30.95 31.30 30.09 30.15 4,342,832 -0.43(-1.41%)
Jan 08, 2018 30.88 30.93 30.26 30.58 2,690,868 -0.27(-0.88%)
Jan 05, 2018 30.80 31.17 30.66 30.85 4,098,557 -0.15(-0.48%)
Jan 04, 2018 30.96 31.08 30.60 31.00 3,661,750 +0.21(+0.68%)
Jan 03, 2018 30.57 31.20 30.57 30.79 4,366,735 +0.32(+1.05%)
Jan 02, 2018 29.74 30.49 29.74 30.47 3,314,808 +1.03(+3.50%)
Dec 29, 2017 29.44 29.44 29.44 0 -0.42(-1.41%)
Dec 28, 2017 29.75 29.91 29.42 29.86 1,820,862 +0.14(+0.47%)
Dec 27, 2017 30.30 30.61 29.68 29.72 2,969,157 -0.73(-2.40%)
Dec 26, 2017 29.67 30.51 29.62 30.45 3,309,151 +0.91(+3.08%)
Dec 22, 2017 29.39 29.88 29.11 29.54 3,192,265 +0.33(+1.13%)
Dec 21, 2017 27.88 29.31 27.84 29.21 3,696,401 +1.28(+4.58%)
Dec 20, 2017 27.10 28.05 27.00 27.93 3,930,824 +1.09(+4.06%)
Dec 19, 2017 26.89 27.18 26.66 26.84 3,033,558 +0.13(+0.49%)
Dec 18, 2017 26.05 26.83 25.93 26.71 3,357,080 +0.81(+3.13%)
Dec 15, 2017 26.54 26.64 25.87 25.90 3,192,374 -0.52(-1.97%)
Dec 14, 2017 26.53 26.88 26.33 26.42 5,438,230 -0.29(-1.09%)
Dec 13, 2017 26.60 26.97 26.46 26.71 2,984,109 +0.05(+0.19%)
Dec 12, 2017 26.69 26.96 26.30 26.66 3,744,385 +0.08(+0.30%)
Dec 11, 2017 26.05 26.75 26.05 26.58 2,881,475 +0.48(+1.84%)
Dec 08, 2017 26.00 26.51 25.86 26.10 3,259,803 +0.41(+1.60%)
Dec 07, 2017 25.44 25.81 25.18 25.69 2,644,692 +0.35(+1.38%)
Dec 06, 2017 26.16 25.26 25.34 3,342,127 -1.03(-3.91%)
Dec 05, 2017 26.66 26.90 26.30 26.37 2,869,310 -0.29(-1.09%)
Dec 04, 2017 27.47 27.57 26.55 26.66 3,921,538 -0.78(-2.84%)
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.