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 31, 2020 5.067 5.729 4.988 5.659 15,004,002 +0.91(+19.13%)
Mar 30, 2020 4.929 4.998 4.504 4.751 15,841,640 -0.41(-8.03%)
Mar 27, 2020 5.432 5.492 5.141 5.166 12,904,979 -0.50(-8.89%)
Mar 26, 2020 5.689 5.817 5.442 5.669 8,738,240 +0.03(+0.53%)
Mar 25, 2020 5.837 6.134 5.334 5.640 7,581,383 -0.03(-0.52%)
Mar 24, 2020 5.580 5.709 5.013 5.669 14,205,378 +0.58(+11.46%)
Mar 23, 2020 5.037 5.156 4.682 5.087 8,194,374 +0.02(+0.39%)
Mar 20, 2020 5.274 5.620 4.909 5.067 21,611,772 +0.05(+0.98%)
Mar 19, 2020 4.138 5.047 4.089 5.017 10,182,271 +0.95(+23.30%)
Mar 18, 2020 4.504 4.682 3.872 4.069 16,268,191 -0.75(-15.57%)
Mar 17, 2020 5.264 5.264 4.504 4.820 16,379,204 -0.42(-8.10%)
Mar 16, 2020 5.185 6.301 5.175 5.245 13,977,815 -1.22(-18.93%)
Mar 13, 2020 6.163 6.499 5.432 6.469 15,956,751 +0.81(+14.31%)
Mar 12, 2020 6.064 6.331 5.363 5.659 16,690,157 -1.05(-15.61%)
Mar 11, 2020 6.795 7.072 6.380 6.706 14,109,186 -0.47(-6.60%)
Mar 10, 2020 7.111 7.289 6.134 7.181 22,604,632 +0.86(+13.59%)
Mar 09, 2020 6.173 7.447 4.711 6.321 29,968,792 -4.07(-39.16%)
Mar 06, 2020 11.83 12.03 10.18 10.39 15,502,590 -2.05(-16.51%)
Mar 05, 2020 12.48 12.66 12.10 12.45 7,070,915 -0.35(-2.77%)
Mar 04, 2020 12.77 12.87 12.39 12.80 5,872,048 +0.27(+2.12%)
Mar 03, 2020 13.01 13.08 12.37 12.53 7,317,352 -0.42(-3.26%)
Mar 02, 2020 13.41 13.44 12.61 12.96 8,414,416 -0.22(-1.64%)
Feb 28, 2020 12.16 13.20 11.97 13.17 16,181,521 +0.52(+4.12%)
Feb 27, 2020 12.64 13.40 12.20 12.65 13,879,971 -0.72(-5.37%)
Feb 26, 2020 14.33 14.44 13.37 13.37 8,796,696 -0.92(-6.47%)
Feb 25, 2020 15.38 15.54 14.23 14.29 8,553,140 -1.03(-6.73%)
Feb 24, 2020 15.73 15.73 14.95 15.33 6,549,749 -1.14(-6.93%)
Feb 21, 2020 16.67 16.76 16.29 16.47 7,216,767 -0.30(-1.82%)
Feb 20, 2020 16.71 17.47 16.58 16.77 8,068,198 -0.16(-0.93%)
Feb 19, 2020 16.29 16.96 16.20 16.93 5,668,196 +0.78(+4.81%)
Feb 18, 2020 16.16 16.21 15.80 16.15 5,146,664 -0.32(-1.97%)
Feb 14, 2020 16.62 16.68 16.10 16.48 4,719,250 +0.00(+0.00%)
Feb 13, 2020 16.41 16.69 16.32 16.48 3,661,199 -0.01(-0.06%)
Feb 12, 2020 16.42 16.74 16.31 16.49 3,174,098 +0.44(+2.76%)
Feb 11, 2020 16.27 16.36 15.94 16.04 4,032,175 +0.04(+0.25%)
Feb 10, 2020 16.55 16.60 15.96 16.00 4,405,694 -0.73(-4.35%)
Feb 07, 2020 16.87 16.95 16.61 16.73 3,576,237 -0.36(-2.13%)
Feb 06, 2020 17.26 17.30 16.86 17.09 4,384,956 -0.08(-0.46%)
Feb 05, 2020 16.67 17.38 16.67 17.17 5,431,618 +0.87(+5.30%)
Feb 04, 2020 16.57 16.71 16.24 16.31 6,947,039 +0.12(+0.73%)
Feb 03, 2020 16.34 16.45 16.07 16.19 5,014,883 -0.17(-1.02%)
Jan 31, 2020 16.18 16.55 16.03 16.36 5,960,836 -0.21(-1.25%)
Jan 30, 2020 16.34 16.75 16.22 16.56 6,563,229 -0.01(-0.06%)
Jan 29, 2020 16.91 17.01 16.57 16.57 6,796,968 -0.24(-1.40%)
Jan 28, 2020 16.29 16.91 16.11 16.81 7,796,086 +0.69(+4.27%)
Jan 27, 2020 16.15 16.46 16.07 16.12 7,006,234 -0.52(-3.13%)
Jan 24, 2020 16.79 16.91 16.33 16.64 8,964,958 +0.19(+1.14%)
Jan 23, 2020 16.48 16.66 16.11 16.46 8,059,224 -0.19(-1.12%)
Jan 22, 2020 17.04 17.04 16.62 16.64 4,305,672 -0.48(-2.81%)
Jan 21, 2020 17.50 17.50 17.11 17.12 4,019,134 -0.46(-2.63%)
Jan 17, 2020 17.64 17.73 17.49 17.59 5,105,815 +0.04(+0.22%)
Jan 16, 2020 17.38 17.83 17.37 17.55 5,605,018 +0.26(+1.48%)
Jan 15, 2020 17.27 17.55 17.23 17.29 5,161,031 -0.17(-0.96%)
Jan 14, 2020 17.22 17.48 16.92 17.46 8,439,028 +0.24(+1.37%)
Jan 13, 2020 17.89 17.98 17.18 17.22 7,685,043 -0.60(-3.36%)
Jan 10, 2020 18.13 18.13 17.72 17.82 7,075,060 -0.30(-1.68%)
Jan 09, 2020 18.23 18.33 17.84 18.13 13,015,030 -0.30(-1.65%)
Jan 08, 2020 19.52 19.52 18.37 18.43 8,332,487 -1.13(-5.78%)
Jan 07, 2020 19.43 19.56 19.13 19.56 10,760,747 -0.10(-0.50%)
Jan 06, 2020 19.40 19.79 19.30 19.66 6,937,028 +0.41(+2.14%)
Jan 03, 2020 19.34 19.62 19.03 19.25 10,809,688 +0.40(+2.14%)
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.