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 (%)
Dec 29, 2017 28.84 28.84 28.84 0 -0.41(-1.41%)
Dec 28, 2017 29.14 29.30 28.82 29.25 1,858,680 +0.14(+0.47%)
Dec 27, 2017 29.68 29.99 29.08 29.12 3,030,825 -0.72(-2.40%)
Dec 26, 2017 29.07 29.89 29.02 29.83 3,377,881 +0.89(+3.08%)
Dec 22, 2017 28.79 29.27 28.52 28.94 3,258,567 +0.32(+1.13%)
Dec 21, 2017 27.31 28.71 27.27 28.62 3,773,174 +1.25(+4.58%)
Dec 20, 2017 26.55 27.48 26.45 27.36 4,012,466 +1.07(+4.06%)
Dec 19, 2017 26.34 26.63 26.12 26.29 3,096,564 +0.13(+0.49%)
Dec 18, 2017 25.52 26.28 25.40 26.17 3,426,805 +0.79(+3.13%)
Dec 15, 2017 26.00 26.10 25.34 25.37 3,258,678 -0.51(-1.97%)
Dec 14, 2017 25.99 26.33 25.79 25.88 5,551,180 -0.28(-1.09%)
Dec 13, 2017 26.06 26.42 25.92 26.17 3,046,088 +0.05(+0.19%)
Dec 12, 2017 26.15 26.41 25.76 26.12 3,822,154 +0.08(+0.30%)
Dec 11, 2017 25.52 26.21 25.52 26.04 2,941,322 +0.47(+1.84%)
Dec 08, 2017 25.47 25.97 25.33 25.57 3,327,508 +0.40(+1.60%)
Dec 07, 2017 24.92 25.28 24.67 25.17 2,699,621 +0.34(+1.38%)
Dec 06, 2017 25.62 24.75 24.82 3,411,541 -1.01(-3.91%)
Dec 05, 2017 26.12 26.35 25.76 25.83 2,928,904 -0.28(-1.09%)
Dec 04, 2017 26.91 27.01 26.01 26.12 4,002,987 -0.76(-2.84%)
Dec 01, 2017 26.54 27.22 26.41 26.88 4,857,467 +0.57(+2.16%)
Nov 30, 2017 26.18 26.66 26.10 26.31 4,219,189 +0.49(+1.90%)
Nov 29, 2017 25.86 26.07 25.64 25.82 2,783,670 +0.05(+0.19%)
Nov 28, 2017 25.83 26.06 25.68 25.77 2,464,505 -0.09(-0.34%)
Nov 27, 2017 26.20 26.24 25.76 25.86 2,744,907 -0.56(-2.11%)
Nov 24, 2017 26.35 26.50 26.12 26.42 1,489,329 +0.42(+1.62%)
Nov 22, 2017 26.09 26.19 25.83 26.00 2,750,392 +0.21(+0.80%)
Nov 21, 2017 25.56 25.84 25.42 25.79 3,460,231 +0.49(+1.94%)
Nov 20, 2017 24.81 25.45 24.56 25.30 3,218,613 +0.37(+1.49%)
Nov 17, 2017 24.71 25.03 24.66 24.93 2,941,740 +0.47(+1.92%)
Nov 16, 2017 24.81 24.83 24.38 24.46 3,798,988 -0.21(-0.83%)
Nov 15, 2017 25.14 25.14 24.65 24.67 4,956,448 -0.76(-3.00%)
Nov 14, 2017 26.01 26.22 25.42 25.43 4,823,926 -0.79(-3.03%)
Nov 13, 2017 26.51 26.79 26.09 26.23 3,329,834 -0.40(-1.51%)
Nov 10, 2017 26.53 27.17 26.40 26.63 4,631,057 -0.01(-0.04%)
Nov 09, 2017 26.28 26.88 26.10 26.64 5,956,562 +0.09(+0.33%)
Nov 08, 2017 26.59 27.36 25.96 26.55 9,836,512 -1.27(-4.58%)
Nov 07, 2017 27.68 27.92 27.39 27.82 5,702,389 +0.15(+0.53%)
Nov 06, 2017 27.05 27.75 26.86 27.68 4,334,337 +0.71(+2.62%)
Nov 03, 2017 26.19 27.23 25.98 26.97 5,853,023 +0.78(+2.99%)
Nov 02, 2017 26.52 26.66 25.84 26.19 4,413,568 -0.35(-1.33%)
Nov 01, 2017 26.32 26.86 26.08 26.54 5,524,711 +0.48(+1.84%)
Oct 31, 2017 25.16 26.23 25.05 26.06 6,853,567 +0.85(+3.38%)
Oct 30, 2017 24.84 25.29 24.79 25.21 3,834,319 +0.42(+1.70%)
Oct 27, 2017 23.83 25.05 23.77 24.79 5,009,130 +0.76(+3.18%)
Oct 26, 2017 23.42 24.06 22.73 24.02 6,488,613 +0.64(+2.72%)
Oct 25, 2017 23.51 23.55 22.85 23.38 6,034,069 -0.18(-0.75%)
Oct 24, 2017 23.71 24.00 23.13 23.56 10,595,060 -0.27(-1.15%)
Oct 23, 2017 25.35 25.39 23.80 23.84 7,411,278 -1.51(-5.95%)
Oct 20, 2017 25.57 25.63 25.23 25.34 3,970,533 -0.24(-0.92%)
Oct 19, 2017 25.79 25.91 25.42 25.58 6,064,755 -0.48(-1.84%)
Oct 18, 2017 26.14 26.46 25.96 26.06 3,574,255 -0.12(-0.45%)
Oct 17, 2017 26.21 26.49 25.93 26.18 3,688,986 -0.07(-0.26%)
Oct 16, 2017 26.08 26.36 25.92 26.24 6,051,222 +0.35(+1.36%)
Oct 13, 2017 26.24 26.35 25.86 25.89 4,856,100 -0.09(-0.34%)
Oct 12, 2017 26.06 26.36 25.92 25.98 3,893,689 -0.43(-1.63%)
Oct 11, 2017 26.34 26.48 26.08 26.41 2,734,580 +0.06(+0.22%)
Oct 10, 2017 26.42 26.88 26.26 26.35 4,370,950 +0.40(+1.55%)
Oct 09, 2017 26.04 26.10 25.76 25.95 1,844,084 -0.06(-0.23%)
Oct 06, 2017 26.20 26.90 25.81 26.01 6,067,684 -0.47(-1.78%)
Oct 05, 2017 26.08 26.57 25.98 26.48 5,404,294 +0.31(+1.20%)
Oct 04, 2017 26.19 26.26 25.78 26.17 8,099,452 -0.03(-0.11%)
Oct 03, 2017 25.84 26.46 25.73 26.20 5,739,052 +0.16(+0.60%)
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.