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 (%)
Jan 29, 2016 18.81 19.23 18.42 18.87 4,384,187 +0.15(+0.78%)
Jan 28, 2016 18.09 18.98 18.04 18.72 4,746,333 +1.62(+9.45%)
Jan 27, 2016 17.00 17.99 16.82 17.10 3,134,431 -0.11(-0.63%)
Jan 26, 2016 16.62 17.27 16.25 17.21 2,005,798 +1.08(+6.68%)
Jan 25, 2016 16.16 17.01 16.13 16.13 2,388,206 -0.74(-4.41%)
Jan 22, 2016 16.90 17.51 16.55 16.88 3,067,231 +0.73(+4.55%)
Jan 21, 2016 15.25 16.44 14.84 16.14 2,564,647 +0.80(+5.24%)
Jan 20, 2016 15.01 15.64 14.21 15.34 4,736,736 -0.21(-1.32%)
Jan 19, 2016 16.21 16.39 15.16 15.55 2,419,224 -0.60(-3.70%)
Jan 15, 2016 15.77 16.14 16.14 16.14 4,256,099 -0.27(-1.67%)
Jan 14, 2016 16.12 16.54 15.69 16.42 3,794,894 +0.44(+2.76%)
Jan 13, 2016 16.02 16.73 15.59 15.98 1,999,981 -0.04(-0.24%)
Jan 12, 2016 16.53 16.88 15.41 16.02 3,672,397 -0.11(-0.67%)
Jan 11, 2016 16.78 17.30 15.95 16.13 2,503,494 -1.04(-6.05%)
Jan 08, 2016 17.65 18.17 17.11 17.16 2,562,841 -0.25(-1.46%)
Jan 07, 2016 16.79 17.95 16.71 17.42 3,189,467 +0.17(+0.97%)
Jan 06, 2016 17.35 17.72 17.11 17.25 3,006,810 -0.81(-4.50%)
Jan 05, 2016 18.04 18.58 18.00 18.06 2,953,287 -0.03(-0.16%)
Jan 04, 2016 18.04 18.21 17.76 18.09 2,981,271 +0.02(+0.11%)
Dec 31, 2015 17.15 18.07 18.07 18.07 3,114,674 +0.77(+4.47%)
Dec 30, 2015 17.17 17.57 16.96 17.30 2,101,045 -0.16(-0.90%)
Dec 29, 2015 17.17 17.50 16.88 17.46 1,584,361 +0.59(+3.48%)
Dec 28, 2015 17.00 17.04 16.58 16.87 1,292,121 -0.53(-3.04%)
Dec 24, 2015 17.55 17.40 17.40 17.40 671,768 -0.18(-1.00%)
Dec 23, 2015 16.78 17.58 16.64 17.57 1,929,173 +1.17(+7.10%)
Dec 22, 2015 16.53 16.86 16.34 16.41 3,168,976 -0.08(-0.48%)
Dec 21, 2015 17.84 17.84 16.18 16.49 4,462,797 -1.33(-7.48%)
Dec 18, 2015 17.57 18.12 17.49 17.82 3,814,919 +0.18(+1.00%)
Dec 17, 2015 18.58 18.58 17.13 17.64 4,097,951 -0.92(-4.96%)
Dec 16, 2015 18.98 19.37 18.50 18.56 4,063,979 -0.38(-2.02%)
Dec 15, 2015 18.66 19.46 18.65 18.95 3,977,646 +0.67(+3.64%)
Dec 14, 2015 17.47 18.38 17.27 18.28 4,606,058 +0.51(+2.87%)
Dec 11, 2015 17.97 18.11 17.61 17.77 4,657,397 -0.44(-2.42%)
Dec 10, 2015 18.16 18.43 17.98 18.21 12,151,321 -0.26(-1.43%)
Dec 09, 2015 18.76 19.29 18.30 18.48 2,077,716 +0.05(+0.27%)
Dec 08, 2015 17.39 18.55 17.31 18.43 3,036,025 +0.72(+4.10%)
Dec 07, 2015 17.80 17.94 17.18 17.70 3,507,833 -0.70(-3.78%)
Dec 04, 2015 18.65 18.90 18.07 18.40 2,417,124 -0.46(-2.44%)
Dec 03, 2015 19.03 19.19 18.65 18.86 1,850,153 +0.13(+0.68%)
Dec 02, 2015 19.40 19.50 18.29 18.73 2,949,894 -0.63(-3.24%)
Dec 01, 2015 19.71 19.92 19.12 19.36 2,374,994 +0.11(+0.56%)
Nov 30, 2015 18.98 19.63 18.98 19.25 2,159,284 +0.54(+2.88%)
Nov 27, 2015 19.04 19.06 18.52 18.71 700,980 -0.66(-3.39%)
Nov 25, 2015 19.12 19.37 19.37 19.37 1,687,740 -0.05(-0.25%)
Nov 24, 2015 18.87 19.53 18.60 19.42 2,350,570 +0.83(+4.48%)
Nov 23, 2015 18.48 18.87 18.31 18.58 1,702,448 -0.08(-0.42%)
Nov 20, 2015 18.89 19.02 18.58 18.66 1,444,305 -0.21(-1.09%)
Nov 19, 2015 19.03 19.20 18.32 18.87 1,989,960 -0.37(-1.93%)
Nov 18, 2015 18.63 19.34 18.50 19.24 2,265,346 +0.76(+4.14%)
Nov 17, 2015 18.38 18.86 18.27 18.48 1,991,020 -0.11(-0.58%)
Nov 16, 2015 17.85 18.61 17.83 18.58 2,449,987 +0.71(+3.94%)
Nov 13, 2015 17.40 17.95 17.07 17.88 2,697,036 +0.66(+3.81%)
Nov 12, 2015 17.37 17.70 17.02 17.22 2,964,215 -0.87(-4.82%)
Nov 11, 2015 18.32 18.32 17.63 18.09 2,265,422 -0.17(-0.91%)
Nov 10, 2015 18.20 18.51 17.93 18.26 2,471,447 -0.01(-0.05%)
Nov 09, 2015 17.85 18.52 17.58 18.27 3,158,030 +0.51(+2.87%)
Nov 06, 2015 17.36 18.12 17.33 17.76 2,601,340 +0.23(+1.28%)
Nov 05, 2015 16.79 18.01 16.72 17.54 3,067,301 +0.41(+2.40%)
Nov 04, 2015 17.48 17.67 16.69 17.12 3,610,684 -0.29(-1.69%)
Nov 03, 2015 17.73 18.13 17.35 17.42 3,420,429 -0.04(-0.22%)
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.