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 (%)
Jun 30, 2017 26.81 27.32 26.64 27.19 4,215,698 +0.54(+2.02%)
Jun 29, 2017 26.67 27.28 26.55 26.65 3,541,340 +0.06(+0.22%)
Jun 28, 2017 26.14 26.80 26.02 26.59 4,616,934 +0.47(+1.80%)
Jun 27, 2017 26.71 26.80 26.05 26.12 5,912,673 -0.46(-1.73%)
Jun 26, 2017 26.68 27.02 26.34 26.58 3,152,302 -0.04(-0.15%)
Jun 23, 2017 25.77 26.70 25.66 26.62 8,163,433 +0.84(+3.27%)
Jun 22, 2017 25.70 26.52 25.58 25.77 5,408,774 +0.20(+0.77%)
Jun 21, 2017 25.65 26.41 25.34 25.58 7,243,964 -0.41(-1.58%)
Jun 20, 2017 25.06 26.16 24.66 25.99 8,005,772 +0.46(+1.80%)
Jun 19, 2017 25.30 25.68 25.13 25.53 4,278,024 +0.20(+0.77%)
Jun 16, 2017 25.88 25.89 24.84 25.33 7,558,825 -0.34(-1.34%)
Jun 15, 2017 27.15 27.26 25.56 25.68 6,010,054 -1.65(-6.02%)
Jun 14, 2017 27.84 27.90 27.09 27.32 4,503,298 -0.70(-2.48%)
Jun 13, 2017 27.34 28.05 27.22 28.02 3,183,872 +0.73(+2.69%)
Jun 12, 2017 28.10 28.15 27.18 27.28 4,911,337 -0.20(-0.71%)
Jun 09, 2017 26.95 27.64 26.70 27.48 4,053,219 +0.60(+2.22%)
Jun 08, 2017 27.32 27.56 26.85 26.88 6,622,228 -0.61(-2.21%)
Jun 07, 2017 29.25 29.35 27.03 27.49 6,298,133 -1.91(-6.50%)
Jun 06, 2017 28.77 29.42 28.59 29.40 4,506,586 +0.52(+1.80%)
Jun 05, 2017 29.33 29.48 28.87 28.88 3,001,468 -0.65(-2.19%)
Jun 02, 2017 29.52 29.65 28.79 29.53 4,781,676 -0.21(-0.69%)
Jun 01, 2017 29.25 29.91 29.09 29.73 4,269,247 +0.69(+2.36%)
May 31, 2017 29.12 29.65 28.58 29.05 7,568,021 -0.48(-1.63%)
May 30, 2017 29.86 29.88 29.39 29.53 3,527,325 -0.65(-2.14%)
May 26, 2017 29.95 30.37 29.79 30.17 2,354,390 +0.16(+0.52%)
May 25, 2017 30.14 31.15 29.79 30.02 4,404,014 -0.33(-1.10%)
May 24, 2017 30.46 30.84 30.09 30.35 3,503,484 -0.29(-0.96%)
May 23, 2017 30.76 30.86 30.47 30.64 2,770,808 -0.14(-0.45%)
May 22, 2017 31.30 31.38 30.62 30.78 3,833,385 -0.19(-0.60%)
May 19, 2017 30.73 31.18 30.54 30.97 3,604,690 +0.42(+1.38%)
May 18, 2017 30.43 31.03 30.32 30.55 5,934,536 -0.18(-0.57%)
May 17, 2017 30.83 31.37 30.56 30.72 5,355,597 -0.45(-1.45%)
May 16, 2017 31.62 31.68 31.01 31.17 3,308,874 -0.40(-1.27%)
May 15, 2017 32.12 32.23 31.38 31.57 4,510,659 +0.31(+1.00%)
May 12, 2017 31.32 31.58 31.05 31.26 3,100,398 -0.07(-0.22%)
May 11, 2017 31.57 31.90 31.21 31.33 4,126,309 -0.09(-0.28%)
May 10, 2017 31.24 32.09 31.09 31.42 5,857,225 +0.61(+1.97%)
May 09, 2017 31.52 31.57 30.79 30.81 4,290,748 -0.57(-1.81%)
May 08, 2017 30.66 31.57 30.52 31.38 4,718,679 +0.72(+2.37%)
May 05, 2017 30.68 31.35 29.68 30.65 8,578,891 +2.20(+7.75%)
May 04, 2017 29.19 29.29 27.90 28.45 5,970,572 -1.12(-3.78%)
May 03, 2017 28.34 29.72 28.34 29.57 4,676,811 +1.08(+3.78%)
May 02, 2017 28.83 29.13 28.35 28.49 3,160,064 -0.33(-1.16%)
May 01, 2017 29.17 29.39 28.77 28.82 3,275,412 -0.36(-1.24%)
Apr 28, 2017 29.19 29.70 28.88 29.18 3,707,932 +0.29(+1.02%)
Apr 27, 2017 29.16 29.36 28.32 28.89 4,249,391 -0.57(-1.93%)
Apr 26, 2017 29.54 30.22 29.41 29.46 2,572,992 -0.38(-1.28%)
Apr 25, 2017 29.05 29.87 29.02 29.84 4,975,423 +0.83(+2.87%)
Apr 24, 2017 29.12 29.51 28.33 29.01 6,635,202 +0.18(+0.61%)
Apr 21, 2017 29.11 29.11 28.51 28.83 5,558,528 -0.26(-0.91%)
Apr 20, 2017 29.54 29.54 29.01 29.10 5,222,383 -0.24(-0.80%)
Apr 19, 2017 30.48 30.65 29.26 29.33 4,979,453 -1.13(-3.70%)
Apr 18, 2017 30.37 30.91 30.25 30.46 3,917,080 -0.18(-0.58%)
Apr 17, 2017 30.08 30.68 29.81 30.63 3,175,251 +0.56(+1.86%)
Apr 13, 2017 30.94 31.15 29.93 30.08 3,763,568 -0.74(-2.42%)
Apr 12, 2017 31.03 31.51 30.68 30.82 3,077,819 -0.25(-0.82%)
Apr 11, 2017 31.06 31.19 30.58 31.07 3,173,738 +0.05(+0.16%)
Apr 10, 2017 30.47 31.23 30.47 31.03 2,799,636 +0.26(+0.86%)
Apr 07, 2017 31.03 31.28 30.71 30.76 3,125,617 -0.25(-0.82%)
Apr 06, 2017 31.12 31.29 30.87 31.02 3,392,696 +0.06(+0.19%)
Apr 05, 2017 32.12 32.40 30.90 30.96 4,249,157 -0.78(-2.47%)
Apr 04, 2017 31.75 31.88 31.18 31.74 4,628,679 +0.12(+0.37%)
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.