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 (%)
Feb 28, 2017 29.76 30.00 29.44 29.77 7,140,920 -0.37(-1.23%)
Feb 27, 2017 29.54 30.17 29.11 30.14 9,272,325 +1.25(+4.34%)
Feb 24, 2017 28.99 29.52 28.15 28.89 10,217,398 -0.50(-1.70%)
Feb 23, 2017 30.14 30.30 28.83 29.39 8,836,067 -0.18(-0.60%)
Feb 22, 2017 30.51 30.71 29.52 29.57 6,875,174 -1.21(-3.92%)
Feb 21, 2017 31.55 31.84 30.75 30.77 5,463,983 -0.40(-1.29%)
Feb 17, 2017 31.17 31.17 31.17 0 -0.04(-0.13%)
Feb 16, 2017 32.10 32.10 31.01 31.21 4,656,419 -0.67(-2.09%)
Feb 15, 2017 31.64 32.11 31.61 31.88 6,077,316 +0.09(+0.28%)
Feb 14, 2017 31.74 31.79 31.21 31.79 4,851,817 +0.36(+1.15%)
Feb 13, 2017 31.54 31.98 31.34 31.43 5,169,872 -0.23(-0.71%)
Feb 10, 2017 30.96 31.68 30.89 31.65 12,479,619 +1.09(+3.56%)
Feb 09, 2017 30.61 30.82 30.37 30.57 12,642,947 +0.16(+0.52%)
Feb 08, 2017 29.93 30.52 29.64 30.41 38,984,228 -2.24(-6.87%)
Feb 07, 2017 33.40 33.78 32.57 32.65 5,115,701 -1.24(-3.67%)
Feb 06, 2017 34.40 34.49 33.33 33.90 4,365,339 -0.20(-0.57%)
Feb 03, 2017 33.86 34.29 33.73 34.09 3,120,300 +0.01(+0.03%)
Feb 02, 2017 34.56 34.56 33.96 34.08 2,022,303 -0.29(-0.85%)
Feb 01, 2017 35.10 35.24 33.76 34.38 3,773,635 -0.13(-0.37%)
Jan 31, 2017 34.65 34.69 33.97 34.50 4,285,782 +0.20(+0.57%)
Jan 30, 2017 35.66 35.66 34.10 34.31 4,186,422 -1.65(-4.58%)
Jan 27, 2017 35.84 36.38 35.75 35.95 2,050,702 -0.08(-0.22%)
Jan 26, 2017 35.82 36.29 35.66 36.03 2,883,281 +0.50(+1.41%)
Jan 25, 2017 35.61 36.38 35.49 35.53 2,784,267 -0.13(-0.36%)
Jan 24, 2017 35.95 36.14 35.44 35.66 2,961,493 -0.01(-0.03%)
Jan 23, 2017 35.80 36.05 35.41 35.67 2,725,917 -0.46(-1.27%)
Jan 20, 2017 36.53 36.95 36.06 36.13 3,484,362 +0.02(+0.05%)
Jan 19, 2017 35.73 36.72 35.72 36.11 3,481,591 +0.33(+0.93%)
Jan 18, 2017 35.32 36.34 34.91 35.78 3,121,565 +0.04(+0.11%)
Jan 17, 2017 36.15 36.62 35.66 35.74 2,832,487 -0.08(-0.22%)
Jan 13, 2017 35.82 35.82 35.82 0 +0.08(+0.22%)
Jan 12, 2017 35.94 36.91 35.51 35.74 5,265,183 +0.47(+1.33%)
Jan 11, 2017 35.15 35.69 34.76 35.27 19,819,360 -0.66(-1.83%)
Jan 10, 2017 35.27 35.93 35.13 35.92 2,030,389 +0.89(+2.54%)
Jan 09, 2017 35.63 35.69 34.91 35.03 1,717,488 -0.83(-2.32%)
Jan 06, 2017 35.56 36.14 35.30 35.87 1,728,801 +0.36(+1.02%)
Jan 05, 2017 35.30 35.79 35.07 35.50 2,357,576 +0.35(+1.00%)
Jan 04, 2017 35.02 35.34 34.47 35.15 3,242,107 +0.14(+0.39%)
Jan 03, 2017 35.55 35.73 34.78 35.01 3,268,591 +0.49(+1.42%)
Dec 30, 2016 34.52 34.52 34.52 0 -0.14(-0.40%)
Dec 29, 2016 34.79 35.24 34.45 34.66 1,753,149 -0.27(-0.79%)
Dec 28, 2016 35.21 35.22 34.61 34.93 1,451,991 -0.01(-0.03%)
Dec 27, 2016 34.94 35.19 34.72 34.94 1,061,139 +0.11(+0.31%)
Dec 23, 2016 34.84 34.84 34.84 0 -0.15(-0.42%)
Dec 22, 2016 34.88 35.39 34.70 34.98 1,562,748 +0.19(+0.53%)
Dec 21, 2016 35.28 35.64 34.75 34.80 1,446,757 -0.30(-0.87%)
Dec 20, 2016 36.20 36.43 35.02 35.10 3,044,806 -0.87(-2.42%)
Dec 19, 2016 35.07 36.08 35.03 35.97 6,214,366 +0.95(+2.71%)
Dec 16, 2016 35.05 35.30 34.65 35.02 2,860,768 +0.18(+0.51%)
Dec 15, 2016 34.73 35.45 34.17 34.85 2,880,833 -0.40(-1.14%)
Dec 14, 2016 35.77 36.19 34.97 35.25 3,305,737 -1.02(-2.81%)
Dec 13, 2016 36.16 36.79 35.39 36.27 3,830,718 +0.38(+1.06%)
Dec 12, 2016 37.25 37.40 35.51 35.88 3,848,370 +0.30(+0.85%)
Dec 09, 2016 36.05 36.28 35.22 35.58 1,806,228 -0.15(-0.41%)
Dec 08, 2016 35.34 36.11 34.96 35.73 2,884,901 +0.70(+1.99%)
Dec 07, 2016 35.49 35.83 34.89 35.03 3,313,969 -0.71(-1.97%)
Dec 06, 2016 35.72 36.19 34.98 35.74 3,000,556 -0.37(-1.03%)
Dec 05, 2016 38.06 38.62 35.83 36.11 4,564,459 -1.38(-3.68%)
Dec 02, 2016 37.07 37.69 36.62 37.49 3,384,641 +0.38(+1.03%)
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.