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 (%)
Jun 29, 2018 29.82 30.08 29.55 29.66 3,332,619 +0.07(+0.23%)
Jun 28, 2018 29.84 30.00 29.37 29.60 4,065,278 -0.07(-0.23%)
Jun 27, 2018 29.60 30.26 29.45 29.66 5,727,885 +0.49(+1.68%)
Jun 26, 2018 28.25 29.22 28.14 29.17 5,096,297 +0.99(+3.51%)
Jun 25, 2018 28.41 28.69 27.76 28.18 3,888,807 -0.26(-0.93%)
Jun 22, 2018 28.07 28.66 27.92 28.45 8,743,030 +1.73(+6.49%)
Jun 21, 2018 27.10 27.21 26.48 26.72 4,746,977 -0.73(-2.68%)
Jun 20, 2018 27.66 27.75 26.60 27.45 3,675,077 +0.22(+0.79%)
Jun 19, 2018 26.84 27.52 26.78 27.23 4,639,958 -0.14(-0.50%)
Jun 18, 2018 26.76 27.54 26.50 27.37 5,977,827 +0.97(+3.67%)
Jun 15, 2018 27.16 26.13 26.40 8,157,401 -0.75(-2.78%)
Jun 14, 2018 27.96 28.10 27.05 27.16 3,902,462 -0.54(-1.95%)
Jun 13, 2018 27.88 28.27 27.61 27.69 5,806,468 -0.35(-1.26%)
Jun 12, 2018 27.36 28.17 27.36 28.05 6,859,510 +0.72(+2.62%)
Jun 11, 2018 26.72 27.46 26.67 27.33 6,137,159 +0.69(+2.57%)
Jun 08, 2018 27.23 27.50 26.56 26.65 5,352,863 -0.40(-1.48%)
Jun 07, 2018 26.81 27.31 26.77 27.05 6,294,449 +0.47(+1.77%)
Jun 06, 2018 26.09 26.58 6,695,351 +0.02(+0.07%)
Jun 05, 2018 26.49 26.83 26.00 26.56 8,702,312 -0.05(-0.18%)
Jun 04, 2018 27.73 27.74 26.01 26.61 13,916,847 -1.13(-4.06%)
Jun 01, 2018 28.86 29.01 27.37 27.73 10,437,901 -1.15(-3.97%)
May 31, 2018 29.23 29.97 28.86 28.88 4,670,857 -0.57(-1.93%)
May 30, 2018 28.80 29.58 28.57 29.45 6,011,134 +0.94(+3.30%)
May 29, 2018 28.54 29.08 28.27 28.51 5,302,563 -0.31(-1.09%)
May 25, 2018 28.82 28.82 28.82 0 -0.50(-1.70%)
May 24, 2018 29.70 29.99 29.21 29.32 7,787,204 -0.83(-2.76%)
May 23, 2018 30.18 30.69 29.74 30.15 5,141,277 -0.24(-0.77%)
May 22, 2018 31.48 31.70 30.17 30.39 5,835,892 -1.10(-3.48%)
May 21, 2018 31.29 31.64 30.95 31.49 3,802,894 +0.43(+1.39%)
May 18, 2018 31.58 31.63 30.90 31.05 5,348,858 -0.43(-1.37%)
May 17, 2018 31.61 32.12 30.99 31.49 7,166,820 +0.25(+0.82%)
May 16, 2018 31.15 31.34 30.85 31.23 3,111,594 -0.07(-0.22%)
May 15, 2018 30.74 31.30 30.46 31.30 3,343,668 +0.32(+1.04%)
May 14, 2018 31.10 31.35 30.87 30.98 4,920,281 +0.01(+0.03%)
May 11, 2018 32.21 32.21 30.66 30.97 7,157,001 -1.20(-3.75%)
May 10, 2018 32.14 32.75 31.77 32.17 6,319,412 +0.34(+1.08%)
May 09, 2018 32.65 32.73 31.79 31.83 7,410,247 -0.02(-0.06%)
May 08, 2018 31.25 31.85 30.57 31.85 10,880,226 +0.35(+1.12%)
May 07, 2018 31.58 32.39 31.33 31.50 11,498,706 +0.23(+0.72%)
May 04, 2018 31.04 31.37 30.48 31.27 15,530,930 +2.58(+8.98%)
May 03, 2018 29.24 29.30 28.24 28.69 7,608,944 -0.83(-2.82%)
May 02, 2018 29.31 29.83 29.22 29.53 5,791,231 +0.25(+0.87%)
May 01, 2018 29.33 29.56 29.02 29.27 5,130,041 -0.15(-0.50%)
Apr 30, 2018 28.98 29.94 28.93 29.42 5,079,190 +0.43(+1.49%)
Apr 27, 2018 29.09 29.61 28.85 28.99 3,971,268 -0.23(-0.77%)
Apr 26, 2018 29.53 29.53 29.11 29.21 6,614,862 -0.21(-0.70%)
Apr 25, 2018 29.22 29.44 28.90 29.42 5,614,619 +0.29(+1.01%)
Apr 24, 2018 30.30 30.30 28.65 29.13 6,996,204 -0.91(-3.03%)
Apr 23, 2018 29.76 30.09 29.43 30.04 4,777,945 +0.26(+0.89%)
Apr 20, 2018 29.80 30.41 29.42 29.77 6,615,094 +0.01(+0.03%)
Apr 19, 2018 29.97 30.30 29.63 29.76 3,590,052 -0.09(-0.30%)
Apr 18, 2018 29.74 30.22 29.31 29.85 5,742,156 +0.60(+2.04%)
Apr 17, 2018 28.78 29.45 28.69 29.25 4,163,591 +0.47(+1.63%)
Apr 16, 2018 28.71 29.00 28.48 28.78 2,730,949 +0.07(+0.24%)
Apr 13, 2018 28.02 29.07 27.97 28.71 7,898,221 +1.07(+3.86%)
Apr 12, 2018 27.37 27.89 27.00 27.65 5,754,582 +0.15(+0.53%)
Apr 11, 2018 27.05 27.82 27.00 27.50 7,004,577 +0.43(+1.59%)
Apr 10, 2018 26.60 27.33 26.45 27.07 5,405,707 +0.96(+3.68%)
Apr 09, 2018 26.17 26.68 26.05 26.11 4,509,109 -0.29(-1.11%)
Apr 06, 2018 27.00 27.38 25.67 26.40 7,202,811 -0.79(-2.92%)
Apr 05, 2018 26.99 27.43 26.74 27.20 9,225,657 +0.40(+1.50%)
Apr 04, 2018 26.82 26.96 26.32 26.79 8,473,998 -0.87(-3.15%)
Apr 03, 2018 27.56 27.75 26.85 27.67 5,016,304 +0.24(+0.86%)
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.