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 (%)
Mar 29, 2019 18.85 19.21 18.85 18.91 8,233,222 +0.30(+1.63%)
Mar 28, 2019 17.98 18.62 17.92 18.60 3,036,887 +0.36(+1.99%)
Mar 27, 2019 18.25 18.36 18.05 18.24 3,050,330 +0.06(+0.32%)
Mar 26, 2019 17.96 18.35 17.92 18.18 2,938,262 +0.57(+3.23%)
Mar 25, 2019 17.81 17.87 17.47 17.61 4,083,572 -0.27(-1.53%)
Mar 22, 2019 18.48 18.54 17.79 17.89 4,296,521 -0.83(-4.45%)
Mar 21, 2019 18.46 18.82 18.38 18.72 2,776,786 +0.31(+1.70%)
Mar 20, 2019 17.66 18.70 17.60 18.41 3,699,635 +0.69(+3.87%)
Mar 19, 2019 18.13 18.19 17.57 17.72 3,168,458 -0.24(-1.36%)
Mar 18, 2019 17.62 18.06 17.46 17.97 5,172,584 +0.53(+3.03%)
Mar 15, 2019 17.59 17.68 17.39 17.44 6,380,116 -0.26(-1.49%)
Mar 14, 2019 17.90 18.03 17.68 17.70 3,229,918 -0.20(-1.10%)
Mar 13, 2019 18.12 18.19 17.63 17.90 5,310,044 -0.02(-0.11%)
Mar 12, 2019 17.60 18.20 17.55 17.92 6,249,319 +0.42(+2.41%)
Mar 11, 2019 17.09 17.56 16.94 17.50 3,975,704 +0.57(+3.36%)
Mar 08, 2019 17.15 17.19 16.66 16.93 5,652,206 -0.65(-3.68%)
Mar 07, 2019 17.70 17.86 17.38 17.57 6,713,503 -0.27(-1.54%)
Mar 06, 2019 18.16 18.35 17.80 17.85 4,613,117 -0.51(-2.77%)
Mar 05, 2019 18.78 18.94 18.22 18.36 6,221,487 -0.33(-1.78%)
Mar 04, 2019 18.20 18.71 18.18 18.69 6,833,848 +0.49(+2.69%)
Mar 01, 2019 17.89 18.25 17.83 18.20 4,606,121 +0.43(+2.43%)
Feb 28, 2019 18.27 18.30 17.68 17.77 5,564,187 -0.47(-2.58%)
Feb 27, 2019 18.06 18.33 17.85 18.24 5,324,494 +0.34(+1.92%)
Feb 26, 2019 18.33 18.80 17.83 17.90 7,426,759 -0.46(-2.51%)
Feb 25, 2019 18.82 19.16 18.05 18.36 8,003,045 -0.58(-3.05%)
Feb 22, 2019 17.78 19.03 17.49 18.94 9,362,091 +1.37(+7.81%)
Feb 21, 2019 18.08 18.25 17.44 17.57 7,238,919 -0.60(-3.29%)
Feb 20, 2019 18.42 18.60 18.14 18.16 4,850,368 -0.27(-1.49%)
Feb 19, 2019 18.21 18.60 18.19 18.44 4,940,342 +0.09(+0.48%)
Feb 15, 2019 18.33 18.43 18.13 18.35 4,139,119 +0.27(+1.52%)
Feb 14, 2019 17.65 18.33 17.63 18.07 6,787,104 +0.23(+1.26%)
Feb 13, 2019 17.61 18.09 17.58 17.85 3,707,209 +0.32(+1.84%)
Feb 12, 2019 18.01 18.20 17.40 17.53 8,105,697 -0.15(-0.83%)
Feb 11, 2019 17.16 17.76 17.03 17.67 3,591,251 +0.39(+2.27%)
Feb 08, 2019 17.49 17.59 16.88 17.28 6,232,309 -0.23(-1.29%)
Feb 07, 2019 17.88 18.05 17.26 17.51 5,285,644 -0.49(-2.72%)
Feb 06, 2019 17.94 18.18 17.81 18.00 3,497,038 -0.01(-0.05%)
Feb 05, 2019 18.36 18.45 17.80 18.01 4,663,765 -0.48(-2.60%)
Feb 04, 2019 18.03 18.54 17.84 18.49 3,820,086 +0.25(+1.40%)
Feb 01, 2019 18.29 18.52 18.07 18.23 3,266,667 +0.03(+0.16%)
Jan 31, 2019 18.48 18.76 17.97 18.20 5,278,334 -0.23(-1.22%)
Jan 30, 2019 17.84 18.46 17.65 18.43 5,470,261 +0.70(+3.92%)
Jan 29, 2019 17.94 18.01 17.68 17.73 4,920,605 +0.10(+0.56%)
Jan 28, 2019 17.72 17.81 17.43 17.63 4,625,338 -0.45(-2.49%)
Jan 25, 2019 17.80 18.17 17.73 18.08 4,014,074 +0.31(+1.76%)
Jan 24, 2019 17.73 18.02 17.56 17.77 7,580,124 -0.02(-0.11%)
Jan 23, 2019 18.42 18.50 17.65 17.79 5,045,138 -0.50(-2.73%)
Jan 22, 2019 18.55 18.67 18.03 18.29 7,310,407 -0.57(-3.01%)
Jan 18, 2019 18.84 19.14 18.55 18.86 6,333,467 +0.20(+1.05%)
Jan 17, 2019 18.41 18.90 18.15 18.66 4,375,432 +0.07(+0.37%)
Jan 16, 2019 18.42 18.93 18.39 18.59 5,801,981 +0.27(+1.50%)
Jan 15, 2019 18.26 18.49 18.14 18.32 3,713,465 +0.24(+1.30%)
Jan 14, 2019 18.03 18.46 17.93 18.08 7,135,101 -0.25(-1.39%)
Jan 11, 2019 18.36 18.70 17.97 18.34 4,981,662 -0.28(-1.53%)
Jan 10, 2019 18.54 18.82 18.22 18.62 6,272,095 -0.18(-0.94%)
Jan 09, 2019 18.60 18.88 18.24 18.80 7,521,116 +0.44(+2.40%)
Jan 08, 2019 18.15 18.43 17.80 18.36 9,157,300 +0.61(+3.42%)
Jan 07, 2019 16.67 17.81 16.57 17.75 9,013,821 +1.21(+7.35%)
Jan 04, 2019 16.20 16.60 16.02 16.54 10,941,120 +0.72(+4.52%)
Jan 03, 2019 15.83 16.11 15.49 15.82 7,079,692 -0.07(-0.43%)
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.