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 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%)
Nov 02, 2015 17.21 17.79 16.96 17.46 2,200,084 +0.09(+0.51%)
Oct 30, 2015 17.16 17.77 16.82 17.37 2,192,833 +0.26(+1.55%)
Oct 29, 2015 16.99 18.00 16.99 17.10 1,804,016 +0.16(+0.92%)
Oct 28, 2015 16.31 17.51 15.94 16.95 1,745,181 +0.71(+4.34%)
Oct 27, 2015 16.07 16.35 15.74 16.24 2,874,065 -0.16(-0.96%)
Oct 26, 2015 16.48 16.55 15.86 16.40 1,974,058 -0.16(-0.95%)
Oct 23, 2015 16.46 16.85 16.04 16.56 1,868,286 +0.00(+0.00%)
Oct 22, 2015 16.47 16.83 16.22 16.56 1,367,286 +0.18(+1.08%)
Oct 21, 2015 16.65 16.65 16.17 16.38 1,052,635 -0.39(-2.34%)
Oct 20, 2015 16.79 17.23 16.53 16.77 2,052,078 +0.03(+0.18%)
Oct 19, 2015 17.12 17.25 16.44 16.74 2,019,946 -0.58(-3.34%)
Oct 16, 2015 17.50 17.85 17.17 17.32 1,947,970 -0.16(-0.90%)
Oct 15, 2015 17.13 17.49 16.69 17.48 2,049,743 +0.30(+1.77%)
Oct 14, 2015 16.68 17.30 16.56 17.17 1,801,897 +0.47(+2.82%)
Oct 13, 2015 17.39 17.69 16.62 16.70 2,525,704 -0.68(-3.89%)
Oct 12, 2015 17.77 17.77 17.05 17.38 1,696,884 -0.34(-1.93%)
Oct 09, 2015 17.72 17.74 17.00 17.72 2,634,785 +0.30(+1.74%)
Oct 08, 2015 17.02 17.64 16.87 17.42 2,669,325 +0.29(+1.72%)
Oct 07, 2015 17.18 17.53 16.37 17.12 3,580,225 +0.38(+2.28%)
Oct 06, 2015 16.30 16.94 15.92 16.74 3,223,844 +0.54(+3.33%)
Oct 05, 2015 16.29 16.64 16.08 16.20 2,187,722 +0.26(+1.66%)
Oct 02, 2015 14.91 16.01 14.84 15.94 2,199,261 +0.96(+6.41%)
Oct 01, 2015 15.06 15.34 14.45 14.98 2,860,352 +0.22(+1.46%)
Sep 30, 2015 14.33 14.80 14.21 14.76 3,996,428 +0.48(+3.36%)
Sep 29, 2015 13.82 14.37 13.62 14.28 2,856,084 +0.54(+3.92%)
Sep 28, 2015 14.38 14.38 13.56 13.74 2,353,614 -0.60(-4.17%)
Sep 25, 2015 15.10 15.12 14.30 14.34 2,020,309 -0.48(-3.24%)
Sep 24, 2015 14.72 15.04 14.48 14.82 3,267,372 -0.11(-0.72%)
Sep 23, 2015 15.40 15.76 14.88 14.93 1,837,025 -0.31(-2.06%)
Sep 22, 2015 15.05 15.70 15.04 15.24 2,375,997 -0.28(-1.83%)
Sep 21, 2015 15.40 15.91 15.40 15.53 2,446,517 +0.06(+0.38%)
Sep 18, 2015 14.30 15.48 14.28 15.47 14,503,025 -0.73(-4.53%)
Sep 17, 2015 16.03 16.69 15.89 16.20 2,131,854 +0.14(+0.85%)
Sep 16, 2015 15.59 16.25 15.58 16.07 2,951,214 +0.82(+5.40%)
Sep 15, 2015 14.74 15.26 14.69 15.24 1,677,862 +0.56(+3.80%)
Sep 14, 2015 15.06 15.23 14.38 14.69 2,698,769 -0.06(-0.40%)
Sep 11, 2015 14.86 15.06 14.16 14.74 1,916,065 -0.31(-2.08%)
Sep 10, 2015 15.02 15.30 14.64 15.06 1,699,887 +0.07(+0.46%)
Sep 09, 2015 15.64 16.05 14.92 14.99 1,903,924 -0.63(-4.02%)
Sep 08, 2015 15.20 16.00 15.14 15.62 1,659,645 +0.05(+0.31%)
Sep 04, 2015 15.63 15.57 15.57 15.57 1,648,032 -0.28(-1.79%)
Sep 03, 2015 16.08 16.86 15.79 15.85 2,313,208 -0.28(-1.76%)
Sep 02, 2015 16.00 16.18 15.03 16.13 2,575,534 +0.53(+3.39%)
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.