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 (%)
Dec 31, 2019 18.30 18.69 18.19 18.59 3,215,002 +0.16(+0.85%)
Dec 30, 2019 18.47 18.58 18.35 18.43 3,995,615 -0.03(-0.16%)
Dec 27, 2019 18.56 18.59 18.27 18.46 4,103,695 +0.02(+0.11%)
Dec 26, 2019 18.43 18.60 18.28 18.44 3,004,834 +0.14(+0.75%)
Dec 24, 2019 18.28 18.38 18.18 18.30 1,295,197 +0.03(+0.16%)
Dec 23, 2019 18.01 18.30 18.01 18.27 4,064,713 +0.20(+1.09%)
Dec 20, 2019 18.01 18.13 17.87 18.08 5,862,161 +0.02(+0.11%)
Dec 19, 2019 17.86 18.17 17.81 18.06 4,339,527 +0.23(+1.27%)
Dec 18, 2019 17.44 17.91 17.29 17.83 6,143,175 +0.29(+1.68%)
Dec 17, 2019 17.14 17.64 17.10 17.54 5,469,200 +0.39(+2.29%)
Dec 16, 2019 17.07 17.22 16.97 17.14 6,402,839 +0.29(+1.75%)
Dec 13, 2019 16.98 17.22 16.70 16.85 8,783,882 -0.10(-0.58%)
Dec 12, 2019 15.93 16.98 15.93 16.95 9,772,055 +0.96(+6.03%)
Dec 11, 2019 15.82 16.04 15.76 15.98 7,246,521 +0.12(+0.74%)
Dec 10, 2019 15.96 16.02 15.68 15.87 4,863,062 -0.11(-0.68%)
Dec 09, 2019 15.75 16.15 15.49 15.97 5,590,289 +0.01(+0.06%)
Dec 06, 2019 15.29 16.08 15.29 15.96 5,063,678 +0.74(+4.83%)
Dec 05, 2019 15.60 15.85 15.17 15.23 4,256,382 -0.26(-1.65%)
Dec 04, 2019 14.98 15.59 14.86 15.48 6,279,681 +0.74(+4.99%)
Dec 03, 2019 14.84 14.90 14.51 14.75 5,279,588 -0.15(-0.99%)
Dec 02, 2019 14.85 15.22 14.69 14.89 5,573,043 +0.20(+1.34%)
Nov 29, 2019 14.68 14.87 14.60 14.70 3,161,932 -0.20(-1.32%)
Nov 27, 2019 14.74 15.04 14.68 14.89 5,968,892 +0.09(+0.60%)
Nov 26, 2019 15.38 15.38 14.64 14.81 21,813,478 -0.61(-3.95%)
Nov 25, 2019 15.10 15.47 14.98 15.41 5,297,739 +0.25(+1.62%)
Nov 22, 2019 15.47 15.67 15.13 15.17 3,228,789 -0.26(-1.65%)
Nov 21, 2019 15.36 15.47 14.92 15.42 4,847,304 +0.23(+1.48%)
Nov 20, 2019 14.76 15.31 14.61 15.20 6,646,847 +0.45(+3.06%)
Nov 19, 2019 15.40 15.44 14.73 14.75 7,459,443 -0.69(-4.45%)
Nov 18, 2019 15.92 15.92 15.27 15.43 4,277,162 -0.61(-3.79%)
Nov 15, 2019 15.71 16.06 15.62 16.04 3,877,482 +0.40(+2.57%)
Nov 14, 2019 15.99 16.25 15.54 15.64 3,351,220 -0.23(-1.42%)
Nov 13, 2019 16.19 16.32 15.82 15.87 5,049,150 -0.47(-2.88%)
Nov 12, 2019 16.70 16.76 16.19 16.34 6,005,642 -0.32(-1.94%)
Nov 11, 2019 16.43 16.72 16.25 16.66 4,358,673 -0.12(-0.70%)
Nov 08, 2019 16.69 16.81 16.40 16.78 7,273,412 -0.15(-0.87%)
Nov 07, 2019 16.78 17.13 16.73 16.93 6,896,260 +0.45(+2.74%)
Nov 06, 2019 16.71 17.11 16.09 16.47 8,585,455 -0.28(-1.70%)
Nov 05, 2019 16.96 17.27 16.65 16.76 8,333,308 +0.03(+0.18%)
Nov 04, 2019 16.34 16.88 16.29 16.73 6,554,129 +0.64(+3.96%)
Nov 01, 2019 15.71 16.17 15.59 16.09 5,387,973 +0.58(+3.73%)
Oct 31, 2019 15.33 15.56 14.92 15.51 6,265,380 +0.12(+0.76%)
Oct 30, 2019 16.25 16.35 15.34 15.40 5,228,867 -0.80(-4.97%)
Oct 29, 2019 15.93 16.34 15.78 16.20 5,515,388 +0.14(+0.86%)
Oct 28, 2019 16.56 16.82 15.96 16.06 7,923,384 -0.42(-2.56%)
Oct 25, 2019 16.15 16.70 16.07 16.48 5,570,198 +0.33(+2.07%)
Oct 24, 2019 16.49 16.50 16.02 16.15 4,462,728 -0.17(-1.02%)
Oct 23, 2019 16.00 16.48 15.79 16.32 6,032,281 +0.25(+1.53%)
Oct 22, 2019 15.35 16.35 15.35 16.07 5,830,941 +0.76(+4.93%)
Oct 21, 2019 15.13 15.37 14.98 15.32 5,848,568 +0.20(+1.30%)
Oct 18, 2019 15.89 15.94 15.11 15.12 7,267,399 -0.73(-4.58%)
Oct 17, 2019 15.86 16.13 15.72 15.85 8,768,582 +0.04(+0.25%)
Oct 16, 2019 15.33 16.05 15.19 15.81 10,409,403 +0.47(+3.07%)
Oct 15, 2019 14.92 15.74 14.73 15.34 22,404,916 +0.44(+2.96%)
Oct 14, 2019 15.08 15.18 14.25 14.89 27,818,208 -1.76(-10.55%)
Oct 11, 2019 16.39 16.81 16.39 16.65 3,449,436 +0.51(+3.16%)
Oct 10, 2019 15.88 16.24 15.81 16.14 2,679,626 +0.31(+1.98%)
Oct 09, 2019 15.80 16.16 15.63 15.83 4,145,006 +0.26(+1.70%)
Oct 08, 2019 15.51 15.85 15.42 15.56 4,720,307 -0.21(-1.31%)
Oct 07, 2019 15.92 16.10 15.59 15.77 3,312,380 -0.17(-1.05%)
Oct 04, 2019 16.09 16.38 15.85 15.93 6,263,938 -0.18(-1.10%)
Oct 03, 2019 15.45 16.24 15.31 16.11 4,967,874 +0.49(+3.14%)
Oct 02, 2019 15.84 16.15 15.40 15.62 5,244,131 -0.26(-1.61%)
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.