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 (%)
May 31, 2016 25.44 25.69 25.32 25.54 2,187,719 +0.13(+0.50%)
May 27, 2016 25.43 25.41 25.41 25.41 1,893,629 -0.08(-0.31%)
May 26, 2016 25.37 25.81 25.26 25.49 3,167,066 +0.21(+0.81%)
May 25, 2016 24.99 25.32 24.93 25.28 3,257,476 +0.45(+1.81%)
May 24, 2016 25.02 25.23 24.41 24.83 8,613,435 +0.27(+1.12%)
May 23, 2016 24.31 24.60 23.79 24.56 2,539,196 +0.06(+0.24%)
May 20, 2016 24.71 24.76 24.11 24.50 1,749,756 -0.06(-0.24%)
May 19, 2016 24.51 24.59 23.81 24.56 2,616,116 -0.31(-1.26%)
May 18, 2016 24.98 25.13 24.57 24.87 1,739,498 -0.20(-0.78%)
May 17, 2016 24.88 25.75 24.60 25.07 3,436,096 +0.37(+1.51%)
May 16, 2016 24.76 25.34 24.44 24.70 4,259,591 +0.34(+1.41%)
May 13, 2016 24.73 25.01 24.19 24.35 2,295,944 -0.61(-2.43%)
May 12, 2016 24.57 25.23 24.52 24.96 2,643,004 +0.69(+2.83%)
May 11, 2016 24.54 24.83 24.13 24.28 2,099,292 -0.28(-1.16%)
May 10, 2016 23.65 24.56 23.52 24.56 2,803,185 +1.04(+4.41%)
May 09, 2016 23.25 23.64 22.73 23.52 2,770,489 +0.20(+0.84%)
May 06, 2016 22.96 23.96 22.83 23.33 4,088,027 +0.05(+0.21%)
May 05, 2016 23.56 23.99 22.70 23.28 4,504,062 +1.59(+7.32%)
May 04, 2016 22.06 22.34 21.29 21.69 2,973,630 -0.27(-1.25%)
May 03, 2016 22.94 23.00 21.88 21.96 2,832,133 -1.28(-5.52%)
May 02, 2016 22.61 23.26 22.43 23.25 3,664,304 +0.30(+1.32%)
Apr 29, 2016 23.21 23.57 22.53 22.94 4,550,179 -0.21(-0.89%)
Apr 28, 2016 24.02 24.39 23.09 23.15 2,196,104 -0.90(-3.75%)
Apr 27, 2016 23.66 24.25 23.55 24.05 2,895,221 +0.64(+2.72%)
Apr 26, 2016 23.00 23.64 22.83 23.41 2,381,084 +0.67(+2.93%)
Apr 25, 2016 22.82 23.07 22.52 22.75 3,604,695 -0.22(-0.94%)
Apr 22, 2016 22.92 23.42 22.89 22.96 2,068,924 +0.21(+0.90%)
Apr 21, 2016 23.17 23.39 22.71 22.76 2,300,716 -0.36(-1.57%)
Apr 20, 2016 22.72 23.39 22.40 23.12 3,058,366 +0.17(+0.73%)
Apr 19, 2016 22.23 23.16 22.19 22.95 2,785,438 +0.87(+3.95%)
Apr 18, 2016 20.92 22.16 20.80 22.08 2,698,323 +0.60(+2.78%)
Apr 15, 2016 22.02 22.03 21.24 21.48 4,161,378 -0.81(-3.65%)
Apr 14, 2016 21.98 22.31 21.72 22.30 2,989,069 +0.36(+1.65%)
Apr 13, 2016 23.02 23.02 21.52 21.93 4,671,133 -0.82(-3.62%)
Apr 12, 2016 21.99 22.97 21.82 22.76 5,185,945 +0.80(+3.66%)
Apr 11, 2016 22.52 22.61 21.88 21.95 3,415,584 -0.25(-1.15%)
Apr 08, 2016 22.92 22.95 21.88 22.21 4,498,191 -0.12(-0.53%)
Apr 07, 2016 22.65 22.93 22.04 22.33 3,093,520 -0.36(-1.60%)
Apr 06, 2016 21.59 22.79 21.51 22.69 6,203,454 +1.37(+6.43%)
Apr 05, 2016 21.43 21.83 21.21 21.32 15,852,819 -0.77(-3.50%)
Apr 04, 2016 22.43 22.64 21.98 22.09 1,675,760 -0.28(-1.27%)
Apr 01, 2016 21.60 22.75 21.58 22.38 2,121,953 +0.24(+1.06%)
Mar 31, 2016 22.31 22.50 21.82 22.14 1,729,157 -0.22(-0.96%)
Mar 30, 2016 22.53 22.53 22.03 22.36 2,767,426 +0.24(+1.11%)
Mar 29, 2016 21.05 22.11 20.87 22.11 2,184,992 +0.66(+3.06%)
Mar 28, 2016 21.42 21.49 20.95 21.45 1,670,036 +0.08(+0.37%)
Mar 24, 2016 20.71 21.38 21.38 21.38 2,065,425 +0.21(+0.97%)
Mar 23, 2016 21.11 21.63 21.07 21.17 1,884,411 -0.22(-1.01%)
Mar 22, 2016 20.96 21.73 20.82 21.39 1,686,420 +0.19(+0.88%)
Mar 21, 2016 21.33 21.55 21.07 21.20 1,535,643 -0.24(-1.10%)
Mar 18, 2016 21.55 21.89 20.96 21.43 3,139,417 +0.05(+0.23%)
Mar 17, 2016 21.39 21.46 20.79 21.39 2,492,348 +0.24(+1.11%)
Mar 16, 2016 20.55 21.28 20.53 21.15 2,311,127 +0.75(+3.70%)
Mar 15, 2016 19.75 20.43 19.34 20.40 2,100,462 +0.52(+2.61%)
Mar 14, 2016 19.93 20.17 19.69 19.88 1,717,449 -0.20(-0.98%)
Mar 11, 2016 19.42 20.66 19.35 20.07 3,122,948 +1.07(+5.62%)
Mar 10, 2016 19.15 19.44 18.61 19.01 2,139,688 -0.31(-1.62%)
Mar 09, 2016 19.27 19.63 18.88 19.32 3,399,869 +0.40(+2.12%)
Mar 08, 2016 19.18 19.85 18.77 18.92 3,318,515 -0.48(-2.47%)
Mar 07, 2016 19.23 19.47 18.50 19.40 7,202,356 +0.29(+1.54%)
Mar 04, 2016 18.43 19.14 17.87 19.10 5,541,420 +0.95(+5.23%)
Mar 03, 2016 18.51 18.77 17.82 18.15 5,588,359 -0.55(-2.93%)
Mar 02, 2016 18.54 19.01 18.15 18.70 3,423,450 +0.16(+0.85%)
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.