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 (%)
Sep 30, 2019 16.63 16.68 16.27 16.48 7,859,975 -0.22(-1.29%)
Sep 27, 2019 16.71 17.00 16.51 16.70 5,881,449 -0.32(-1.90%)
Sep 26, 2019 17.35 17.41 16.73 17.02 4,527,276 -0.54(-3.07%)
Sep 25, 2019 17.26 17.64 17.08 17.56 2,629,963 +0.04(+0.22%)
Sep 24, 2019 17.81 17.96 17.49 17.52 5,072,220 -0.45(-2.51%)
Sep 23, 2019 18.00 18.30 17.89 17.98 3,965,826 -0.20(-1.08%)
Sep 20, 2019 18.37 18.40 18.02 18.17 5,284,631 -0.15(-0.80%)
Sep 19, 2019 18.76 18.89 18.16 18.32 2,832,587 -0.27(-1.48%)
Sep 18, 2019 18.61 18.85 18.42 18.59 2,689,229 -0.29(-1.56%)
Sep 17, 2019 19.40 19.46 18.58 18.89 6,481,310 -0.57(-2.92%)
Sep 16, 2019 20.27 20.38 19.01 19.46 10,306,170 +1.33(+7.35%)
Sep 13, 2019 18.12 18.34 17.65 18.12 3,926,492 +0.19(+1.04%)
Sep 12, 2019 17.70 18.10 17.48 17.94 3,934,922 -0.25(-1.40%)
Sep 11, 2019 18.17 18.63 17.64 18.19 5,484,136 +0.18(+0.98%)
Sep 10, 2019 17.56 18.58 17.56 18.02 7,121,721 +0.68(+3.90%)
Sep 09, 2019 17.10 17.46 17.07 17.34 3,953,926 +0.42(+2.49%)
Sep 06, 2019 17.02 17.21 16.72 16.92 3,436,829 -0.37(-2.15%)
Sep 05, 2019 17.49 17.68 17.16 17.29 3,891,166 -0.02(-0.11%)
Sep 04, 2019 17.34 17.43 17.04 17.31 3,990,674 +0.29(+1.73%)
Sep 03, 2019 17.21 17.34 16.90 17.02 3,308,857 -0.53(-3.02%)
Aug 30, 2019 17.64 18.05 17.24 17.55 3,984,778 -0.13(-0.72%)
Aug 29, 2019 17.30 17.89 17.30 17.67 4,056,839 +0.50(+2.91%)
Aug 28, 2019 16.48 17.22 16.46 17.17 3,545,857 +0.86(+5.29%)
Aug 27, 2019 16.31 16.40 16.12 16.31 4,601,370 +0.24(+1.52%)
Aug 26, 2019 16.04 16.16 15.79 16.07 3,007,246 +0.30(+1.93%)
Aug 23, 2019 16.07 16.25 15.68 15.76 5,229,607 -0.69(-4.17%)
Aug 22, 2019 16.47 16.73 16.26 16.45 2,996,124 +0.09(+0.54%)
Aug 21, 2019 16.11 16.49 16.09 16.36 2,693,913 +0.48(+3.02%)
Aug 20, 2019 15.95 16.02 15.65 15.88 3,519,640 -0.21(-1.28%)
Aug 19, 2019 15.87 16.15 15.73 16.09 3,586,083 +0.46(+2.95%)
Aug 16, 2019 15.20 15.75 15.16 15.63 4,544,058 +0.46(+3.04%)
Aug 15, 2019 15.34 15.53 14.95 15.16 4,368,937 -0.11(-0.71%)
Aug 14, 2019 15.67 15.81 15.11 15.27 4,846,302 -0.84(-5.23%)
Aug 13, 2019 15.95 16.55 15.78 16.12 3,973,063 +0.04(+0.24%)
Aug 12, 2019 16.04 16.33 15.81 16.08 5,370,234 -0.01(-0.06%)
Aug 09, 2019 16.09 16.49 15.96 16.09 5,942,206 -0.04(-0.24%)
Aug 08, 2019 16.30 16.50 15.48 16.13 8,921,737 +0.08(+0.49%)
Aug 07, 2019 14.79 16.32 14.12 16.05 15,347,638 +2.20(+15.92%)
Aug 06, 2019 13.94 14.10 13.44 13.84 7,706,494 -0.03(-0.21%)
Aug 05, 2019 14.12 14.16 13.61 13.87 8,649,203 -0.69(-4.71%)
Aug 02, 2019 14.96 15.10 14.29 14.56 6,997,070 -0.28(-1.91%)
Aug 01, 2019 15.94 15.94 14.51 14.84 10,332,911 -1.41(-8.68%)
Jul 31, 2019 16.22 16.56 16.01 16.25 4,003,771 +0.01(+0.06%)
Jul 30, 2019 15.48 16.45 15.32 16.24 3,529,330 +0.68(+4.34%)
Jul 29, 2019 15.77 15.85 15.32 15.57 3,357,190 -0.22(-1.37%)
Jul 26, 2019 15.89 16.00 15.60 15.78 3,115,899 -0.11(-0.68%)
Jul 25, 2019 16.77 16.97 15.82 15.89 7,065,679 -0.76(-4.59%)
Jul 24, 2019 16.55 16.97 16.52 16.65 4,384,228 +0.07(+0.41%)
Jul 23, 2019 16.28 16.68 16.25 16.59 3,482,960 +0.34(+2.11%)
Jul 22, 2019 16.26 16.58 16.16 16.24 3,326,795 +0.06(+0.36%)
Jul 19, 2019 16.13 16.26 15.76 16.18 3,243,393 +0.11(+0.67%)
Jul 18, 2019 15.75 16.16 15.65 16.08 7,449,016 +0.19(+1.17%)
Jul 17, 2019 16.46 16.61 15.84 15.89 6,552,555 -0.62(-3.74%)
Jul 16, 2019 17.02 17.03 16.18 16.51 5,869,005 -0.53(-3.11%)
Jul 15, 2019 17.98 18.03 16.98 17.04 4,196,386 -0.89(-4.97%)
Jul 12, 2019 18.05 18.06 17.74 17.93 2,928,792 -0.10(-0.54%)
Jul 11, 2019 18.39 18.55 17.82 18.03 3,139,589 -0.29(-1.60%)
Jul 10, 2019 18.14 18.50 18.04 18.32 3,085,567 +0.33(+1.85%)
Jul 09, 2019 17.98 17.99 17.53 17.99 3,570,537 +0.02(+0.11%)
Jul 08, 2019 17.83 18.29 17.83 17.97 3,877,853 -0.05(-0.27%)
Jul 05, 2019 17.83 18.09 17.69 18.02 2,616,947 +0.14(+0.77%)
Jul 03, 2019 17.98 18.06 17.67 17.88 1,958,244 -0.08(-0.44%)
Jul 02, 2019 18.54 18.56 17.85 17.96 3,255,898 -0.67(-3.58%)
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.