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 28, 2019 18.29 18.64 18.20 18.62 4,206,694 +0.40(+2.20%)
Jun 27, 2019 18.52 18.66 18.13 18.22 3,867,056 -0.35(-1.90%)
Jun 26, 2019 18.10 18.79 18.07 18.57 7,654,746 +0.73(+4.12%)
Jun 25, 2019 17.61 17.94 17.53 17.84 5,838,979 +0.09(+0.50%)
Jun 24, 2019 17.60 17.97 17.47 17.75 5,434,396 +0.13(+0.72%)
Jun 21, 2019 17.52 17.69 17.26 17.62 5,205,006 +0.19(+1.07%)
Jun 20, 2019 17.61 17.83 17.38 17.44 6,018,032 +0.24(+1.37%)
Jun 19, 2019 17.67 17.77 17.19 17.20 3,521,102 -0.47(-2.66%)
Jun 18, 2019 17.33 18.06 17.33 17.67 6,281,606 +0.45(+2.62%)
Jun 17, 2019 16.55 17.33 16.46 17.22 3,417,661 +0.52(+3.11%)
Jun 14, 2019 17.14 17.26 16.62 16.70 3,329,648 -0.39(-2.29%)
Jun 13, 2019 16.87 17.11 16.79 17.09 3,492,038 +0.51(+3.07%)
Jun 12, 2019 17.01 17.16 16.53 16.59 3,763,652 -0.74(-4.30%)
Jun 11, 2019 17.38 17.64 17.31 17.33 3,526,067 +0.20(+1.14%)
Jun 10, 2019 17.21 17.57 17.09 17.13 3,847,602 -0.05(-0.29%)
Jun 07, 2019 17.29 17.48 17.08 17.18 4,042,554 +0.09(+0.52%)
Jun 06, 2019 16.89 17.19 16.72 17.09 3,704,604 +0.22(+1.28%)
Jun 05, 2019 17.65 17.65 16.74 16.88 5,248,500 -0.81(-4.60%)
Jun 04, 2019 17.61 17.86 17.48 17.69 3,501,220 +0.31(+1.80%)
Jun 03, 2019 17.58 17.63 17.17 17.38 5,138,679 -0.09(-0.50%)
May 31, 2019 17.40 17.83 17.25 17.47 5,374,760 -0.35(-1.98%)
May 30, 2019 18.12 18.46 17.69 17.82 3,447,334 -0.31(-1.73%)
May 29, 2019 17.39 18.15 17.17 18.13 4,550,900 +0.21(+1.15%)
May 28, 2019 18.14 18.37 17.89 17.93 5,731,383 -0.10(-0.54%)
May 24, 2019 18.16 18.24 17.44 18.03 6,455,143 +0.15(+0.82%)
May 23, 2019 18.68 18.70 17.63 17.88 9,323,754 -1.50(-7.73%)
May 22, 2019 20.28 20.35 19.31 19.38 5,352,820 -0.99(-4.86%)
May 21, 2019 19.86 20.41 19.86 20.37 4,030,595 +0.61(+3.07%)
May 20, 2019 20.08 20.23 19.70 19.76 3,429,011 -0.43(-2.13%)
May 17, 2019 20.35 20.60 20.18 20.19 2,572,237 -0.31(-1.53%)
May 16, 2019 20.57 20.73 20.31 20.50 3,345,078 +0.08(+0.38%)
May 15, 2019 19.79 20.50 19.66 20.43 3,509,787 +0.31(+1.56%)
May 14, 2019 19.82 20.23 19.79 20.11 3,419,312 +0.50(+2.55%)
May 13, 2019 20.04 20.21 19.44 19.61 3,167,999 -0.60(-2.96%)
May 10, 2019 20.17 20.37 19.59 20.21 4,057,049 +0.00(+0.00%)
May 09, 2019 19.70 20.23 19.28 20.21 5,663,683 +0.26(+1.33%)
May 08, 2019 19.15 20.05 19.12 19.95 5,331,199 +0.79(+4.14%)
May 07, 2019 19.31 19.47 18.46 19.15 6,893,609 -0.52(-2.64%)
May 06, 2019 19.18 19.77 18.97 19.67 5,875,421 +0.35(+1.83%)
May 03, 2019 18.66 19.47 18.55 19.32 6,314,787 +0.81(+4.39%)
May 02, 2019 18.21 19.50 18.14 18.51 12,067,165 -0.19(-1.00%)
May 01, 2019 19.50 19.53 18.67 18.69 6,756,757 -0.86(-4.41%)
Apr 30, 2019 20.03 20.08 19.46 19.55 5,071,843 -0.23(-1.14%)
Apr 29, 2019 19.92 19.98 19.53 19.78 3,325,688 -0.13(-0.64%)
Apr 26, 2019 20.09 20.28 19.67 19.91 3,970,896 -0.44(-2.17%)
Apr 25, 2019 21.09 21.13 20.29 20.35 6,453,930 -0.72(-3.44%)
Apr 24, 2019 21.65 21.66 20.81 21.07 5,395,730 -0.14(-0.65%)
Apr 23, 2019 21.50 21.59 20.89 21.21 3,662,651 -0.12(-0.55%)
Apr 22, 2019 21.46 21.65 21.06 21.33 8,343,199 +0.46(+2.21%)
Apr 18, 2019 20.68 21.09 20.43 20.87 10,608,961 +0.44(+2.16%)
Apr 17, 2019 20.22 20.90 20.13 20.43 8,165,630 +0.39(+1.96%)
Apr 16, 2019 20.01 20.19 19.72 20.03 4,569,014 +0.15(+0.74%)
Apr 15, 2019 19.76 20.36 19.48 19.89 7,747,990 +0.01(+0.05%)
Apr 12, 2019 19.06 20.23 18.95 19.88 14,488,396 +2.09(+11.73%)
Apr 11, 2019 18.06 18.32 17.57 17.79 3,641,096 -0.38(-2.10%)
Apr 10, 2019 18.11 18.29 18.02 18.17 3,594,574 +0.19(+1.04%)
Apr 09, 2019 18.61 18.61 17.92 17.99 3,785,401 -0.70(-3.72%)
Apr 08, 2019 18.51 18.93 18.48 18.68 3,794,292 +0.28(+1.54%)
Apr 05, 2019 17.57 18.41 17.57 18.40 4,919,905 +0.91(+5.21%)
Apr 04, 2019 17.73 17.77 17.15 17.49 10,088,460 -0.25(-1.44%)
Apr 03, 2019 18.38 18.39 17.40 17.74 6,082,475 -0.62(-3.36%)
Apr 02, 2019 19.05 19.16 18.26 18.36 4,904,505 -0.58(-3.05%)
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.