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, 2018 20.75 20.75 19.98 20.13 6,448,300 -0.74(-3.55%)
Nov 29, 2018 20.91 21.30 20.81 20.87 5,962,171 +0.10(+0.48%)
Nov 28, 2018 21.10 21.32 20.60 20.77 5,092,215 -0.19(-0.91%)
Nov 27, 2018 21.22 21.63 20.57 20.96 5,440,923 -0.16(-0.76%)
Nov 26, 2018 20.99 21.44 20.96 21.12 5,544,643 +0.46(+2.23%)
Nov 23, 2018 20.94 21.04 20.44 20.66 2,085,400 -1.08(-4.97%)
Nov 21, 2018 21.74 21.74 21.74 0 +0.22(+1.02%)
Nov 20, 2018 20.89 21.61 20.45 21.52 10,041,745 +0.08(+0.37%)
Nov 19, 2018 21.66 22.04 21.09 21.44 8,551,215 -0.70(-3.16%)
Nov 16, 2018 22.15 22.68 21.60 22.14 6,876,300 +0.09(+0.41%)
Nov 15, 2018 21.92 22.20 21.55 22.05 6,840,450 -0.04(-0.18%)
Nov 14, 2018 22.74 22.97 21.49 22.09 7,777,582 +0.02(+0.09%)
Nov 13, 2018 23.22 23.44 21.93 22.07 8,305,441 -1.33(-5.68%)
Nov 12, 2018 24.70 24.82 23.30 23.40 3,316,620 -1.07(-4.37%)
Nov 09, 2018 23.36 24.64 23.05 24.47 4,474,700 +0.50(+2.09%)
Nov 08, 2018 25.09 25.33 23.83 23.97 6,583,196 -1.23(-4.88%)
Nov 07, 2018 25.68 25.86 24.69 25.20 5,594,971 +0.15(+0.60%)
Nov 06, 2018 25.34 25.75 24.94 25.05 5,437,153 -0.41(-1.61%)
Nov 05, 2018 25.29 25.99 24.93 25.46 6,844,431 +0.73(+2.95%)
Nov 02, 2018 25.38 25.96 24.41 24.73 9,198,300 +0.48(+1.98%)
Nov 01, 2018 23.57 24.36 23.50 24.25 8,077,826 +0.83(+3.54%)
Oct 31, 2018 23.93 24.63 23.37 23.42 7,082,655 -0.16(-0.68%)
Oct 30, 2018 22.85 23.65 22.47 23.58 5,084,480 +0.49(+2.12%)
Oct 29, 2018 24.40 24.73 22.55 23.09 5,319,065 -1.34(-5.49%)
Oct 26, 2018 24.37 25.01 24.12 24.43 4,662,500 -0.39(-1.57%)
Oct 25, 2018 24.77 25.13 24.14 24.82 4,435,816 +0.43(+1.76%)
Oct 24, 2018 26.64 26.82 24.31 24.39 5,662,611 -1.88(-7.16%)
Oct 23, 2018 27.13 27.13 26.01 26.27 5,125,665 -1.44(-5.20%)
Oct 22, 2018 28.08 28.20 27.49 27.71 3,117,364 -0.38(-1.35%)
Oct 19, 2018 28.32 28.83 27.97 28.09 3,018,100 -0.06(-0.21%)
Oct 18, 2018 28.43 28.54 27.76 28.15 4,770,957 -0.66(-2.29%)
Oct 17, 2018 29.46 29.61 28.60 28.81 3,558,444 -0.90(-3.03%)
Oct 16, 2018 29.15 29.88 28.94 29.71 3,309,970 +0.70(+2.41%)
Oct 15, 2018 29.15 29.52 28.77 29.01 3,311,902 +0.01(+0.03%)
Oct 12, 2018 29.14 29.23 28.04 29.00 4,057,200 +0.46(+1.61%)
Oct 11, 2018 29.33 29.67 28.46 28.54 4,265,396 -1.09(-3.68%)
Oct 10, 2018 30.53 30.68 29.61 29.63 5,211,782 -1.07(-3.49%)
Oct 09, 2018 30.09 31.05 29.91 30.70 3,331,690 +0.70(+2.33%)
Oct 08, 2018 30.02 30.09 29.27 30.00 3,342,954 -0.26(-0.86%)
Oct 05, 2018 30.02 30.39 29.72 30.26 3,310,500 +0.33(+1.10%)
Oct 04, 2018 30.23 30.67 29.69 29.93 3,981,927 -0.45(-1.48%)
Oct 03, 2018 30.19 30.43 29.70 30.38 4,099,628 +0.25(+0.83%)
Oct 02, 2018 30.04 30.41 29.44 30.13 4,390,532 +0.18(+0.60%)
Oct 01, 2018 29.30 30.35 29.04 29.95 5,170,795 +0.70(+2.39%)
Sep 28, 2018 29.10 29.95 29.08 29.25 5,534,900 +0.00(+0.00%)
Sep 27, 2018 28.94 29.31 28.50 29.25 3,264,763 +0.65(+2.27%)
Sep 26, 2018 29.25 29.41 28.50 28.60 3,147,239 -0.74(-2.52%)
Sep 25, 2018 29.94 30.00 29.10 29.34 4,649,114 -0.32(-1.08%)
Sep 24, 2018 29.17 29.95 29.17 29.66 4,959,147 +0.87(+3.02%)
Sep 21, 2018 28.77 29.00 28.41 28.79 3,944,400 +0.24(+0.84%)
Sep 20, 2018 29.00 29.01 28.30 28.55 2,237,598 -0.24(-0.83%)
Sep 19, 2018 28.02 28.97 28.00 28.79 3,567,176 +0.82(+2.93%)
Sep 18, 2018 28.06 28.40 27.53 27.97 3,818,690 +0.22(+0.79%)
Sep 17, 2018 28.38 28.48 27.54 27.75 3,023,251 -0.51(-1.80%)
Sep 14, 2018 28.16 28.78 28.08 28.26 3,271,700 +0.13(+0.46%)
Sep 13, 2018 28.16 28.51 27.86 28.13 3,691,633 -0.15(-0.53%)
Sep 12, 2018 27.72 28.60 27.65 28.28 4,393,707 +0.98(+3.59%)
Sep 11, 2018 26.24 27.39 26.18 27.30 5,036,647 +0.90(+3.41%)
Sep 10, 2018 26.49 26.77 26.39 26.40 2,601,196 +0.03(+0.11%)
Sep 07, 2018 26.10 26.41 25.75 26.37 3,345,400 -0.07(-0.26%)
Sep 06, 2018 26.65 26.75 26.14 26.44 3,724,824 -0.26(-0.97%)
Sep 05, 2018 26.92 27.05 26.50 26.70 3,891,920 -0.45(-1.66%)
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.