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, 2018 31.98 32.14 31.13 31.43 2,753,487 -0.59(-1.84%)
Jul 30, 2018 31.56 32.33 31.56 32.02 3,574,124 +0.86(+2.76%)
Jul 27, 2018 31.17 31.52 30.81 31.16 3,038,300 -0.14(-0.45%)
Jul 26, 2018 31.92 32.03 31.28 31.30 2,606,784 -0.60(-1.88%)
Jul 25, 2018 31.46 31.94 31.17 31.90 2,028,583 +0.52(+1.66%)
Jul 24, 2018 31.30 31.81 31.15 31.38 2,828,422 +0.27(+0.87%)
Jul 23, 2018 31.57 31.69 31.06 31.11 3,307,264 -0.44(-1.39%)
Jul 20, 2018 31.99 32.02 31.10 31.55 2,708,719 -0.33(-1.04%)
Jul 19, 2018 31.71 32.30 31.60 31.88 3,784,440 +0.17(+0.54%)
Jul 18, 2018 31.54 31.78 31.07 31.71 4,270,601 +0.14(+0.44%)
Jul 17, 2018 31.00 31.80 31.00 31.57 2,978,431 +0.08(+0.25%)
Jul 16, 2018 31.41 31.85 31.06 31.49 4,768,165 -0.58(-1.81%)
Jul 13, 2018 31.74 32.39 31.73 32.07 2,375,030 +0.20(+0.63%)
Jul 12, 2018 31.82 32.07 31.15 31.87 3,046,122 +0.15(+0.47%)
Jul 11, 2018 32.71 33.05 31.48 31.72 5,460,378 -1.15(-3.50%)
Jul 10, 2018 32.81 33.25 32.68 32.87 7,349,932 +0.43(+1.33%)
Jul 09, 2018 32.09 32.48 31.62 32.44 5,876,672 +0.77(+2.43%)
Jul 06, 2018 30.56 31.85 30.42 31.67 4,016,624 +0.88(+2.86%)
Jul 05, 2018 30.80 31.03 30.42 30.79 4,390,732 +0.27(+0.88%)
Jul 03, 2018 30.52 30.52 30.52 0 +0.59(+1.97%)
Jul 02, 2018 30.00 30.02 29.39 29.93 2,367,790 -0.35(-1.16%)
Jun 29, 2018 30.44 30.70 30.16 30.28 3,264,810 +0.07(+0.23%)
Jun 28, 2018 30.46 30.62 29.98 30.21 3,982,562 -0.07(-0.23%)
Jun 27, 2018 30.21 30.89 30.06 30.28 5,611,340 +0.50(+1.68%)
Jun 26, 2018 28.84 29.83 28.72 29.78 4,992,603 +1.01(+3.51%)
Jun 25, 2018 29.00 29.29 28.34 28.77 3,809,682 -0.27(-0.93%)
Jun 22, 2018 28.65 29.26 28.50 29.04 8,565,135 +1.77(+6.49%)
Jun 21, 2018 27.66 27.78 27.02 27.27 4,650,390 -0.75(-2.68%)
Jun 20, 2018 28.23 28.33 27.15 28.02 3,600,300 +0.22(+0.79%)
Jun 19, 2018 27.40 28.09 27.34 27.80 4,545,549 -0.14(-0.50%)
Jun 18, 2018 27.32 28.11 27.05 27.94 5,856,196 +0.99(+3.67%)
Jun 15, 2018 27.72 26.67 26.95 7,991,422 -0.77(-2.78%)
Jun 14, 2018 28.54 28.68 27.61 27.72 3,823,059 -0.55(-1.95%)
Jun 13, 2018 28.46 28.86 28.18 28.27 5,688,324 -0.36(-1.26%)
Jun 12, 2018 27.93 28.76 27.93 28.63 6,719,939 +0.73(+2.62%)
Jun 11, 2018 27.27 28.03 27.22 27.90 6,012,286 +0.70(+2.57%)
Jun 08, 2018 27.80 28.07 27.11 27.20 5,243,948 -0.41(-1.48%)
Jun 07, 2018 27.37 27.88 27.33 27.61 6,166,376 +0.48(+1.77%)
Jun 06, 2018 26.63 27.13 6,559,121 +0.02(+0.07%)
Jun 05, 2018 27.04 27.39 26.54 27.11 8,525,246 -0.05(-0.18%)
Jun 04, 2018 28.31 28.32 26.55 27.16 13,633,680 -1.15(-4.06%)
Jun 01, 2018 29.46 29.61 27.94 28.31 10,225,520 -1.17(-3.97%)
May 31, 2018 29.84 30.59 29.46 29.48 4,575,819 -0.58(-1.93%)
May 30, 2018 29.40 30.19 29.16 30.06 5,888,825 +0.96(+3.30%)
May 29, 2018 29.13 29.68 28.86 29.10 5,194,672 -0.32(-1.09%)
May 25, 2018 29.42 29.42 29.42 0 -0.51(-1.70%)
May 24, 2018 30.32 30.62 29.82 29.93 7,628,758 -0.85(-2.76%)
May 23, 2018 30.81 31.33 30.36 30.78 5,036,667 -0.24(-0.77%)
May 22, 2018 32.13 32.36 30.80 31.02 5,717,149 -1.12(-3.48%)
May 21, 2018 31.94 32.30 31.59 32.14 3,725,517 +0.44(+1.39%)
May 18, 2018 32.24 32.29 31.54 31.70 5,240,025 -0.44(-1.37%)
May 17, 2018 32.27 32.79 31.64 32.14 7,020,997 +0.26(+0.82%)
May 16, 2018 31.80 31.99 31.49 31.88 3,048,283 -0.07(-0.22%)
May 15, 2018 31.38 31.95 31.09 31.95 3,275,635 +0.33(+1.04%)
May 14, 2018 31.75 32.00 31.51 31.62 4,820,168 +0.01(+0.03%)
May 11, 2018 32.88 32.88 31.30 31.61 7,011,377 -1.23(-3.75%)
May 10, 2018 32.81 33.43 32.42 32.84 6,190,831 +0.35(+1.08%)
May 09, 2018 33.33 33.41 32.45 32.49 7,259,471 -0.02(-0.06%)
May 08, 2018 31.90 32.51 31.21 32.51 10,658,845 +0.36(+1.12%)
May 07, 2018 32.24 33.06 31.98 32.15 11,264,741 +0.23(+0.72%)
May 04, 2018 31.68 32.02 31.11 31.92 15,214,921 +2.63(+8.98%)
May 03, 2018 29.85 29.91 28.83 29.29 7,454,125 -0.85(-2.82%)
May 02, 2018 29.92 30.45 29.83 30.14 5,673,397 +0.26(+0.87%)
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.