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 (%)
Jul 31, 2014 22.69 22.81 22.06 22.11 998,296 -0.72(-3.17%)
Jul 30, 2014 23.41 23.59 22.78 22.84 886,527 -0.54(-2.31%)
Jul 29, 2014 22.79 23.66 22.63 23.37 1,094,856 +0.47(+2.05%)
Jul 28, 2014 22.96 23.13 22.46 22.90 989,737 +0.07(+0.30%)
Jul 25, 2014 23.07 23.30 22.55 22.84 522,156 -0.49(-2.10%)
Jul 24, 2014 23.48 23.57 23.02 23.33 493,742 -0.14(-0.58%)
Jul 23, 2014 23.32 23.51 22.98 23.46 454,830 +0.14(+0.59%)
Jul 22, 2014 23.50 23.61 23.15 23.33 608,460 -0.04(-0.17%)
Jul 21, 2014 22.81 23.67 22.60 23.36 646,848 +0.55(+2.40%)
Jul 18, 2014 22.82 22.99 22.40 22.82 914,851 -0.06(-0.26%)
Jul 17, 2014 22.39 23.21 22.13 22.87 1,032,364 +0.63(+2.82%)
Jul 16, 2014 22.32 22.44 22.05 22.25 472,123 +0.10(+0.44%)
Jul 15, 2014 22.69 22.72 21.98 22.15 2,063,334 -0.57(-2.50%)
Jul 14, 2014 22.86 23.00 22.56 22.72 399,332 -0.02(-0.09%)
Jul 11, 2014 23.27 23.27 22.67 22.74 1,061,587 -0.52(-2.23%)
Jul 10, 2014 22.68 23.51 22.60 23.26 777,319 -0.04(-0.17%)
Jul 09, 2014 23.01 23.51 22.79 23.30 1,022,231 +0.34(+1.49%)
Jul 08, 2014 22.31 23.14 21.93 22.95 1,004,328 +0.47(+2.09%)
Jul 07, 2014 22.14 22.68 21.94 22.48 2,090,124 +0.32(+1.46%)
Jul 03, 2014 22.54 22.16 22.16 22.16 473,841 -0.49(-2.16%)
Jul 02, 2014 22.94 23.12 22.34 22.65 1,103,706 -0.26(-1.15%)
Jul 01, 2014 23.54 23.57 22.88 22.91 1,278,500 -0.67(-2.82%)
Jun 30, 2014 23.19 23.66 23.07 23.58 892,771 +0.33(+1.43%)
Jun 27, 2014 23.56 23.84 22.81 23.25 5,442,304 -0.19(-0.79%)
Jun 26, 2014 22.61 23.51 22.44 23.43 1,027,430 +0.80(+3.55%)
Jun 25, 2014 21.68 22.73 21.65 22.63 1,289,715 +0.97(+4.48%)
Jun 24, 2014 22.34 22.72 21.36 21.66 1,908,630 -0.57(-2.56%)
Jun 23, 2014 22.79 23.37 22.09 22.23 1,582,246 -0.53(-2.32%)
Jun 20, 2014 23.23 23.52 22.67 22.76 1,455,691 -0.30(-1.32%)
Jun 19, 2014 23.07 23.58 22.48 23.06 1,556,911 +0.41(+1.82%)
Jun 18, 2014 22.34 22.98 22.04 22.65 1,626,998 +0.52(+2.35%)
Jun 17, 2014 23.47 23.53 21.85 22.13 2,454,312 -1.01(-4.36%)
Jun 16, 2014 24.84 24.84 23.02 23.14 1,456,559 -0.96(-3.98%)
Jun 13, 2014 24.64 24.66 24.00 24.10 700,871 -0.38(-1.56%)
Jun 12, 2014 24.51 25.18 24.30 24.48 1,368,435 +0.03(+0.12%)
Jun 11, 2014 24.30 24.51 24.12 24.45 561,116 +0.20(+0.81%)
Jun 10, 2014 24.42 24.49 24.11 24.26 540,564 -0.24(-0.96%)
Jun 06, 2014 24.59 24.89 24.10 24.49 1,455,533 -0.16(-0.64%)
Jun 05, 2014 24.49 24.71 24.27 24.65 670,962 +0.32(+1.33%)
Jun 04, 2014 24.82 24.83 24.03 24.32 1,022,695 +0.10(+0.40%)
Jun 03, 2014 23.81 24.93 23.51 24.23 1,262,080 +0.40(+1.69%)
Jun 02, 2014 23.51 23.85 23.02 23.83 1,170,594 +0.54(+2.31%)
May 30, 2014 23.54 23.69 23.05 23.29 701,991 -0.12(-0.50%)
May 29, 2014 23.09 23.56 22.31 23.40 1,744,073 +0.55(+2.40%)
May 28, 2014 23.01 23.14 22.34 22.86 2,280,707 +0.64(+2.87%)
May 27, 2014 21.86 22.94 21.86 22.22 2,224,603 +0.47(+2.16%)
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.