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, 2014 16.60 16.78 16.10 16.62 1,270,116 +0.08(+0.47%)
Oct 30, 2014 16.60 16.87 16.18 16.55 1,044,744 -0.24(-1.40%)
Oct 29, 2014 16.49 16.97 16.33 16.78 924,150 +0.41(+2.51%)
Oct 28, 2014 15.77 16.50 15.67 16.37 909,476 +0.69(+4.37%)
Oct 27, 2014 16.14 16.96 14.57 15.68 2,271,597 -1.27(-7.51%)
Oct 24, 2014 17.01 17.17 16.77 16.96 702,918 -0.18(-1.03%)
Oct 23, 2014 17.00 17.34 16.56 17.13 1,621,412 +0.41(+2.46%)
Oct 22, 2014 18.10 18.10 16.68 16.72 1,357,546 -1.16(-6.47%)
Oct 21, 2014 17.75 18.02 17.03 17.88 1,393,234 +0.30(+1.73%)
Oct 20, 2014 17.69 17.74 17.39 17.57 829,756 -0.09(-0.50%)
Oct 17, 2014 17.85 18.51 17.28 17.66 2,474,996 +0.04(+0.22%)
Oct 16, 2014 16.65 17.87 16.22 17.62 1,719,952 +0.79(+4.72%)
Oct 15, 2014 15.60 17.13 14.85 16.83 2,356,556 +0.76(+4.76%)
Oct 14, 2014 16.90 17.41 15.88 16.07 1,709,520 -0.47(-2.84%)
Oct 13, 2014 18.25 18.53 16.46 16.54 1,957,889 -1.77(-9.68%)
Oct 10, 2014 18.27 19.19 18.14 18.31 1,163,888 -0.18(-0.95%)
Oct 09, 2014 19.28 19.28 18.23 18.49 905,778 -0.90(-4.65%)
Oct 08, 2014 19.09 19.42 18.16 19.39 1,219,382 +0.50(+2.65%)
Oct 07, 2014 18.96 19.64 18.85 18.89 1,000,426 -0.20(-1.03%)
Oct 06, 2014 18.87 19.37 18.56 19.08 1,112,052 +0.18(+0.93%)
Oct 03, 2014 20.15 20.15 18.82 18.91 1,160,129 -1.03(-5.16%)
Oct 02, 2014 20.43 20.43 19.23 19.94 2,618,396 -0.67(-3.23%)
Oct 01, 2014 20.95 21.41 20.37 20.60 1,578,680 -0.29(-1.41%)
Sep 30, 2014 20.82 21.13 20.35 20.90 2,178,507 -0.04(-0.19%)
Sep 29, 2014 20.44 21.26 20.39 20.94 1,863,217 +0.84(+4.19%)
Sep 26, 2014 19.85 20.31 19.68 20.09 779,585 +0.19(+0.94%)
Sep 25, 2014 20.20 20.20 19.60 19.91 864,143 -0.33(-1.65%)
Sep 24, 2014 19.96 20.29 19.62 20.24 505,273 +0.24(+1.22%)
Sep 23, 2014 19.80 20.15 19.60 19.99 892,689 +0.15(+0.74%)
Sep 22, 2014 20.18 20.35 19.74 19.85 1,215,756 -0.47(-2.31%)
Sep 19, 2014 20.61 20.72 20.19 20.32 3,974,844 -0.25(-1.24%)
Sep 18, 2014 20.91 21.10 20.39 20.57 1,638,806 -0.27(-1.32%)
Sep 17, 2014 20.89 21.58 20.65 20.85 1,679,282 +0.08(+0.38%)
Sep 16, 2014 20.29 20.92 20.10 20.77 1,071,661 +0.50(+2.46%)
Sep 15, 2014 20.13 20.44 19.90 20.27 1,212,033 +0.18(+0.88%)
Sep 12, 2014 20.34 20.34 20.03 20.09 800,403 -0.24(-1.20%)
Sep 11, 2014 20.01 20.45 19.87 20.34 1,455,580 +0.13(+0.63%)
Sep 10, 2014 20.29 20.38 20.12 20.21 1,286,461 -0.15(-0.72%)
Sep 09, 2014 20.25 20.74 20.20 20.36 1,646,649 +0.08(+0.39%)
Sep 08, 2014 20.45 20.57 20.07 20.28 1,032,655 -0.24(-1.19%)
Sep 05, 2014 20.57 20.80 20.31 20.52 1,059,014 +0.12(+0.58%)
Sep 04, 2014 21.16 21.43 20.38 20.41 858,642 -0.73(-3.48%)
Sep 03, 2014 21.56 21.85 21.06 21.14 660,869 -0.34(-1.60%)
Sep 02, 2014 21.33 21.95 21.20 21.48 1,720,051 +0.01(+0.05%)
Aug 29, 2014 21.07 21.47 21.47 21.47 1,013,113 +0.36(+1.72%)
Aug 28, 2014 20.36 21.55 20.36 21.11 1,523,911 +0.61(+2.96%)
Aug 27, 2014 20.49 20.66 20.21 20.50 625,835 -0.06(-0.29%)
Aug 26, 2014 20.20 21.09 20.11 20.56 2,267,096 +0.81(+4.12%)
Aug 25, 2014 19.64 19.84 19.54 19.75 592,104 +0.14(+0.70%)
Aug 22, 2014 19.57 19.92 19.45 19.61 890,715 -0.06(-0.30%)
Aug 21, 2014 19.91 19.98 19.17 19.67 1,856,069 -0.25(-1.28%)
Aug 20, 2014 19.80 20.02 19.60 19.93 843,481 +0.02(+0.10%)
Aug 19, 2014 20.45 20.80 19.78 19.91 1,342,519 -0.62(-3.01%)
Aug 18, 2014 20.06 20.75 19.82 20.52 889,855 +0.51(+2.55%)
Aug 15, 2014 19.64 20.05 19.23 20.01 1,674,299 +0.53(+2.71%)
Aug 14, 2014 20.57 20.70 18.90 19.49 2,862,585 -1.05(-5.10%)
Aug 13, 2014 22.53 21.52 20.44 20.53 2,489,430 -0.99(-4.60%)
Aug 12, 2014 21.67 21.77 21.16 21.52 744,213 -0.24(-1.13%)
Aug 11, 2014 20.99 22.02 20.82 21.77 1,952,266 +1.05(+5.06%)
Aug 08, 2014 21.00 21.29 20.63 20.72 914,204 -0.26(-1.26%)
Aug 07, 2014 21.44 21.57 20.84 20.98 1,050,585 -0.33(-1.56%)
Aug 06, 2014 21.26 21.90 21.24 21.32 391,333 -0.15(-0.68%)
Aug 05, 2014 21.55 21.75 21.20 21.46 610,134 -0.29(-1.35%)
Aug 04, 2014 21.19 22.06 20.94 21.76 782,346 +0.65(+3.06%)
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.