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 (%)
Dec 31, 2014 15.26 15.64 15.64 15.64 1,191,646 +0.32(+2.11%)
Dec 30, 2014 15.94 16.04 15.07 15.31 1,213,705 -0.76(-4.75%)
Dec 29, 2014 15.87 16.34 15.64 16.08 1,185,205 +0.14(+0.86%)
Dec 26, 2014 15.80 16.14 15.59 15.94 516,059 +0.24(+1.56%)
Dec 24, 2014 15.77 15.69 15.69 15.69 598,987 -0.36(-2.26%)
Dec 23, 2014 15.65 16.13 15.45 16.06 1,427,183 +0.45(+2.89%)
Dec 22, 2014 15.30 16.04 14.84 15.61 1,775,476 +0.01(+0.06%)
Dec 19, 2014 14.31 15.66 13.62 15.60 3,766,950 +1.30(+9.12%)
Dec 18, 2014 13.64 14.48 13.25 14.29 2,717,817 +0.86(+6.42%)
Dec 17, 2014 12.03 14.45 12.03 13.43 2,156,378 +1.31(+10.83%)
Dec 16, 2014 11.25 12.29 11.17 12.12 2,001,172 +0.72(+6.27%)
Dec 15, 2014 11.31 11.61 11.28 11.40 1,337,232 +0.13(+1.13%)
Dec 12, 2014 11.20 11.63 11.01 11.28 2,719,336 -0.24(-2.04%)
Dec 11, 2014 11.59 11.99 11.43 11.51 2,206,573 -0.15(-1.26%)
Dec 10, 2014 11.82 12.12 11.52 11.66 2,133,163 -0.58(-4.72%)
Dec 09, 2014 10.95 12.29 10.92 12.24 1,872,696 +1.21(+10.92%)
Dec 08, 2014 12.22 12.37 10.88 11.03 1,328,000 -1.34(-10.85%)
Dec 05, 2014 12.79 12.99 12.76 12.37 1,166,545 -0.50(-3.88%)
Dec 04, 2014 13.23 13.47 12.76 12.87 1,501,601 -0.57(-4.23%)
Dec 03, 2014 12.78 13.76 12.64 13.44 1,901,869 +0.74(+5.86%)
Dec 02, 2014 12.29 12.95 12.21 12.70 1,936,364 +0.25(+2.05%)
Dec 01, 2014 12.16 12.51 12.06 12.44 3,508,334 +0.06(+0.47%)
Nov 28, 2014 15.14 15.17 12.34 12.38 2,316,983 -4.10(-24.90%)
Nov 26, 2014 16.90 17.09 16.35 16.49 723,929 -0.49(-2.89%)
Nov 25, 2014 17.18 17.42 16.81 16.98 1,207,349 -0.17(-0.97%)
Nov 24, 2014 17.48 17.53 16.75 17.14 1,481,286 -0.39(-2.23%)
Nov 21, 2014 17.54 17.88 17.47 17.54 1,521,893 +0.20(+1.13%)
Nov 20, 2014 16.20 17.40 16.06 17.34 1,413,485 +1.13(+6.95%)
Nov 19, 2014 16.21 16.60 15.85 16.21 1,398,458 +0.04(+0.24%)
Nov 18, 2014 16.55 16.87 15.93 16.17 1,456,538 -0.34(-2.08%)
Nov 17, 2014 17.48 17.63 16.35 16.52 1,230,221 -1.07(-6.07%)
Nov 14, 2014 17.38 18.04 17.29 17.58 1,474,266 +0.29(+1.70%)
Nov 13, 2014 17.41 17.81 17.01 17.29 1,660,857 -0.25(-1.45%)
Nov 12, 2014 17.02 18.34 16.60 17.55 4,553,581 +1.44(+8.94%)
Nov 11, 2014 16.13 16.33 15.75 16.11 1,430,358 -0.02(-0.12%)
Nov 10, 2014 16.27 16.61 15.98 16.13 1,057,219 +0.04(+0.24%)
Nov 07, 2014 15.56 16.43 15.50 16.09 1,419,937 +0.59(+3.79%)
Nov 06, 2014 15.37 15.57 15.03 15.50 737,152 -0.01(-0.06%)
Nov 05, 2014 15.32 15.56 14.89 15.51 1,204,714 +0.36(+2.39%)
Nov 04, 2014 15.91 16.03 14.78 15.15 1,077,749 -1.12(-6.87%)
Nov 03, 2014 16.65 17.33 16.14 16.26 1,287,118 -0.36(-2.18%)
Oct 31, 2014 16.60 16.78 16.10 16.62 1,270,116 +0.08(+0.47%)
Oct 30, 2014 16.60 16.87 16.18 16.55 1,044,744 -0.24(-1.40%)
Oct 29, 2014 16.49 16.97 16.33 16.78 924,150 +0.41(+2.51%)
Oct 28, 2014 15.77 16.50 15.67 16.37 909,476 +0.69(+4.37%)
Oct 27, 2014 16.14 16.96 14.57 15.68 2,271,597 -1.27(-7.51%)
Oct 24, 2014 17.01 17.17 16.77 16.96 702,918 -0.18(-1.03%)
Oct 23, 2014 17.00 17.34 16.56 17.13 1,621,412 +0.41(+2.46%)
Oct 22, 2014 18.10 18.10 16.68 16.72 1,357,546 -1.16(-6.47%)
Oct 21, 2014 17.75 18.02 17.03 17.88 1,393,234 +0.30(+1.73%)
Oct 20, 2014 17.69 17.74 17.39 17.57 829,756 -0.09(-0.50%)
Oct 17, 2014 17.85 18.51 17.28 17.66 2,474,996 +0.04(+0.22%)
Oct 16, 2014 16.65 17.87 16.22 17.62 1,719,952 +0.79(+4.72%)
Oct 15, 2014 15.60 17.13 14.85 16.83 2,356,556 +0.76(+4.76%)
Oct 14, 2014 16.90 17.41 15.88 16.07 1,709,520 -0.47(-2.84%)
Oct 13, 2014 18.25 18.53 16.46 16.54 1,957,889 -1.77(-9.68%)
Oct 10, 2014 18.27 19.19 18.14 18.31 1,163,888 -0.18(-0.95%)
Oct 09, 2014 19.28 19.28 18.23 18.49 905,778 -0.90(-4.65%)
Oct 08, 2014 19.09 19.42 18.16 19.39 1,219,382 +0.50(+2.65%)
Oct 07, 2014 18.96 19.64 18.85 18.89 1,000,426 -0.20(-1.03%)
Oct 06, 2014 18.87 19.37 18.56 19.08 1,112,052 +0.18(+0.93%)
Oct 03, 2014 20.15 20.15 18.82 18.91 1,160,129 -1.03(-5.16%)
Oct 02, 2014 20.43 20.43 19.23 19.94 2,618,396 -0.67(-3.23%)
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.