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, 2017 31.23 31.90 31.08 31.85 4,828,076 +0.60(+1.91%)
Mar 30, 2017 32.08 32.11 31.22 31.25 4,425,417 -0.35(-1.12%)
Mar 29, 2017 30.98 31.69 30.68 31.60 4,586,262 +0.68(+2.19%)
Mar 28, 2017 30.08 31.01 30.08 30.93 4,371,445 +0.89(+2.97%)
Mar 27, 2017 29.27 30.09 29.17 30.04 3,598,999 +0.19(+0.62%)
Mar 24, 2017 29.83 30.04 29.63 29.85 3,935,940 +0.28(+0.96%)
Mar 23, 2017 29.78 30.09 29.53 29.57 4,146,328 -0.24(-0.82%)
Mar 22, 2017 30.05 30.48 29.67 29.81 4,276,233 -0.30(-1.01%)
Mar 21, 2017 30.96 31.08 30.06 30.11 4,364,364 -0.85(-2.75%)
Mar 20, 2017 30.75 31.07 30.55 30.97 3,962,975 -0.15(-0.47%)
Mar 17, 2017 30.78 31.14 30.61 31.11 4,482,119 +0.59(+1.93%)
Mar 16, 2017 30.94 30.95 30.25 30.53 3,193,628 -0.21(-0.67%)
Mar 15, 2017 30.09 30.81 29.90 30.73 5,300,788 +1.11(+3.74%)
Mar 14, 2017 29.47 29.73 28.89 29.62 4,900,338 -0.28(-0.95%)
Mar 13, 2017 29.83 30.13 29.68 29.91 3,320,278 +0.18(+0.59%)
Mar 10, 2017 30.25 30.34 29.72 29.73 4,103,720 -0.35(-1.17%)
Mar 09, 2017 29.53 30.19 29.10 30.09 5,686,389 +0.51(+1.72%)
Mar 08, 2017 30.61 30.78 29.54 29.58 4,850,665 -1.23(-4.01%)
Mar 07, 2017 31.13 31.36 30.77 30.81 5,051,553 -0.30(-0.98%)
Mar 06, 2017 30.92 31.29 30.70 31.11 4,534,874 +0.14(+0.44%)
Mar 03, 2017 30.70 31.04 30.59 30.98 4,268,027 +0.37(+1.22%)
Mar 02, 2017 31.10 31.25 30.45 30.60 5,770,827 -0.50(-1.61%)
Mar 01, 2017 30.07 31.31 30.04 31.10 8,416,058 +1.33(+4.48%)
Feb 28, 2017 29.76 30.00 29.44 29.77 7,140,920 -0.37(-1.23%)
Feb 27, 2017 29.54 30.17 29.11 30.14 9,272,325 +1.25(+4.34%)
Feb 24, 2017 28.99 29.52 28.15 28.89 10,217,398 -0.50(-1.70%)
Feb 23, 2017 30.14 30.30 28.83 29.39 8,836,067 -0.18(-0.60%)
Feb 22, 2017 30.51 30.71 29.52 29.57 6,875,174 -1.21(-3.92%)
Feb 21, 2017 31.55 31.84 30.75 30.77 5,463,983 -0.40(-1.29%)
Feb 17, 2017 31.17 31.17 31.17 0 -0.04(-0.13%)
Feb 16, 2017 32.10 32.10 31.01 31.21 4,656,419 -0.67(-2.09%)
Feb 15, 2017 31.64 32.11 31.61 31.88 6,077,316 +0.09(+0.28%)
Feb 14, 2017 31.74 31.79 31.21 31.79 4,851,817 +0.36(+1.15%)
Feb 13, 2017 31.54 31.98 31.34 31.43 5,169,872 -0.23(-0.71%)
Feb 10, 2017 30.96 31.68 30.89 31.65 12,479,619 +1.09(+3.56%)
Feb 09, 2017 30.61 30.82 30.37 30.57 12,642,947 +0.16(+0.52%)
Feb 08, 2017 29.93 30.52 29.64 30.41 38,984,228 -2.24(-6.87%)
Feb 07, 2017 33.40 33.78 32.57 32.65 5,115,701 -1.24(-3.67%)
Feb 06, 2017 34.40 34.49 33.33 33.90 4,365,339 -0.20(-0.57%)
Feb 03, 2017 33.86 34.29 33.73 34.09 3,120,300 +0.01(+0.03%)
Feb 02, 2017 34.56 34.56 33.96 34.08 2,022,303 -0.29(-0.85%)
Feb 01, 2017 35.10 35.24 33.76 34.38 3,773,635 -0.13(-0.37%)
Jan 31, 2017 34.65 34.69 33.97 34.50 4,285,782 +0.20(+0.57%)
Jan 30, 2017 35.66 35.66 34.10 34.31 4,186,422 -1.65(-4.58%)
Jan 27, 2017 35.84 36.38 35.75 35.95 2,050,702 -0.08(-0.22%)
Jan 26, 2017 35.82 36.29 35.66 36.03 2,883,281 +0.50(+1.41%)
Jan 25, 2017 35.61 36.38 35.49 35.53 2,784,267 -0.13(-0.36%)
Jan 24, 2017 35.95 36.14 35.44 35.66 2,961,493 -0.01(-0.03%)
Jan 23, 2017 35.80 36.05 35.41 35.67 2,725,917 -0.46(-1.27%)
Jan 20, 2017 36.53 36.95 36.06 36.13 3,484,362 +0.02(+0.05%)
Jan 19, 2017 35.73 36.72 35.72 36.11 3,481,591 +0.33(+0.93%)
Jan 18, 2017 35.32 36.34 34.91 35.78 3,121,565 +0.04(+0.11%)
Jan 17, 2017 36.15 36.62 35.66 35.74 2,832,487 -0.08(-0.22%)
Jan 13, 2017 35.82 35.82 35.82 0 +0.08(+0.22%)
Jan 12, 2017 35.94 36.91 35.51 35.74 5,265,183 +0.47(+1.33%)
Jan 11, 2017 35.15 35.69 34.76 35.27 19,819,360 -0.66(-1.83%)
Jan 10, 2017 35.27 35.93 35.13 35.92 2,030,389 +0.89(+2.54%)
Jan 09, 2017 35.63 35.69 34.91 35.03 1,717,488 -0.83(-2.32%)
Jan 06, 2017 35.56 36.14 35.30 35.87 1,728,801 +0.36(+1.02%)
Jan 05, 2017 35.30 35.79 35.07 35.50 2,357,576 +0.35(+1.00%)
Jan 04, 2017 35.02 35.34 34.47 35.15 3,242,107 +0.14(+0.39%)
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.