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 29, 2017 24.87 26.24 24.50 25.80 10,303,786 +0.07(+0.27%)
Sep 28, 2017 25.65 26.23 25.38 25.74 6,233,063 +0.31(+1.23%)
Sep 27, 2017 24.64 25.42 14,840,142 -0.52(-2.00%)
Sep 26, 2017 26.71 26.80 25.94 25.94 7,181,701 -0.68(-2.54%)
Sep 25, 2017 26.36 26.65 26.13 26.62 6,233,006 +0.40(+1.53%)
Sep 22, 2017 26.11 26.36 25.76 26.22 6,208,193 +0.09(+0.34%)
Sep 21, 2017 25.67 26.22 25.48 26.13 5,886,879 +0.25(+0.98%)
Sep 20, 2017 24.82 26.05 24.70 25.87 6,835,796 +1.16(+4.68%)
Sep 19, 2017 25.08 25.14 24.42 24.72 4,949,572 -0.37(-1.48%)
Sep 18, 2017 24.87 25.17 24.75 25.09 4,360,328 -0.03(-0.12%)
Sep 15, 2017 25.06 25.22 24.83 25.12 3,948,959 +0.10(+0.39%)
Sep 14, 2017 25.13 25.26 24.70 25.02 4,290,046 +0.07(+0.27%)
Sep 13, 2017 24.01 25.20 24.01 24.95 6,240,934 +1.10(+4.60%)
Sep 12, 2017 23.66 24.02 23.50 23.85 5,185,010 +0.30(+1.29%)
Sep 11, 2017 23.44 23.93 23.33 23.55 3,486,589 +0.18(+0.75%)
Sep 08, 2017 24.13 24.24 22.51 23.37 6,842,197 -0.89(-3.67%)
Sep 07, 2017 24.72 24.75 24.17 24.27 3,770,463 -0.56(-2.25%)
Sep 06, 2017 24.99 25.18 24.76 24.82 3,646,981 +0.08(+0.32%)
Sep 05, 2017 24.93 25.32 24.57 24.75 3,000,807 +0.01(+0.04%)
Sep 01, 2017 24.63 24.75 24.17 24.74 2,817,888 +0.20(+0.80%)
Aug 31, 2017 24.04 24.65 24.03 24.54 3,461,635 +0.72(+3.00%)
Aug 30, 2017 23.58 24.11 23.53 23.83 3,128,617 -0.05(-0.20%)
Aug 29, 2017 23.97 24.09 23.38 23.87 3,804,556 -0.32(-1.34%)
Aug 28, 2017 24.57 24.60 23.74 24.20 2,111,312 -0.37(-1.52%)
Aug 25, 2017 24.80 24.84 24.44 24.57 2,106,790 -0.12(-0.48%)
Aug 24, 2017 24.53 24.73 24.37 24.69 2,233,254 +0.05(+0.20%)
Aug 23, 2017 24.39 24.79 24.22 24.64 1,980,655 +0.08(+0.32%)
Aug 22, 2017 24.10 24.56 24.05 24.56 3,129,088 +0.60(+2.49%)
Aug 21, 2017 24.16 24.28 23.78 23.96 2,370,640 -0.32(-1.33%)
Aug 18, 2017 23.93 24.63 23.77 24.29 3,208,701 +0.39(+1.64%)
Aug 17, 2017 23.83 24.55 23.79 23.89 4,072,340 -0.17(-0.69%)
Aug 16, 2017 24.15 24.42 23.75 24.06 3,313,421 -0.07(-0.28%)
Aug 15, 2017 24.45 24.49 23.95 24.13 3,298,928 -0.36(-1.48%)
Aug 14, 2017 24.95 25.02 24.38 24.49 2,710,598 -0.34(-1.38%)
Aug 11, 2017 24.98 25.13 24.57 24.83 2,865,897 -0.13(-0.51%)
Aug 10, 2017 25.03 25.40 24.88 24.96 5,118,084 +0.03(+0.12%)
Aug 09, 2017 25.17 25.58 24.77 24.93 5,114,334 -0.20(-0.78%)
Aug 08, 2017 24.37 25.56 24.36 25.13 7,695,537 +0.58(+2.35%)
Aug 07, 2017 25.44 25.46 24.36 24.55 5,512,451 -1.04(-4.06%)
Aug 04, 2017 24.79 25.60 24.56 25.59 7,795,279 +0.80(+3.24%)
Aug 03, 2017 24.90 25.80 24.18 24.79 22,674,494 -2.05(-7.63%)
Aug 02, 2017 27.66 28.10 25.87 26.83 13,458,306 -1.81(-6.33%)
Aug 01, 2017 28.63 28.74 28.16 28.65 3,207,234 -0.04(-0.14%)
Jul 31, 2017 28.85 28.90 28.20 28.68 4,578,786 -0.19(-0.64%)
Jul 28, 2017 28.97 29.40 28.57 28.87 5,550,281 -0.13(-0.44%)
Jul 27, 2017 29.05 29.26 28.79 29.00 2,700,955 +0.01(+0.03%)
Jul 26, 2017 29.23 29.76 28.98 28.99 4,629,987 +0.07(+0.24%)
Jul 25, 2017 28.03 29.13 28.01 28.92 5,442,083 +1.25(+4.53%)
Jul 24, 2017 27.34 27.67 27.23 27.67 2,423,403 +0.43(+1.58%)
Jul 21, 2017 27.52 27.87 26.93 27.23 5,374,255 -0.32(-1.17%)
Jul 20, 2017 28.93 27.48 27.56 4,625,044 -0.98(-3.43%)
Jul 19, 2017 27.63 28.58 27.40 28.54 3,824,060 +0.98(+3.56%)
Jul 18, 2017 28.22 28.28 27.05 27.56 2,942,126 -0.35(-1.26%)
Jul 17, 2017 27.86 28.25 27.81 27.91 4,606,376 -0.22(-0.77%)
Jul 14, 2017 27.72 28.21 27.70 28.13 3,158,567 +0.45(+1.63%)
Jul 13, 2017 27.39 27.72 27.22 27.68 4,204,329 +0.26(+0.96%)
Jul 12, 2017 27.77 28.17 27.33 27.41 2,993,990 +0.03(+0.11%)
Jul 11, 2017 26.80 27.44 26.69 27.38 2,909,262 +0.57(+2.12%)
Jul 10, 2017 26.25 26.88 26.15 26.81 2,226,918 +0.46(+1.75%)
Jul 07, 2017 26.12 26.40 25.78 26.35 3,258,908 +0.03(+0.11%)
Jul 06, 2017 27.19 27.35 26.24 26.32 2,693,702 -0.72(-2.68%)
Jul 05, 2017 27.76 27.76 26.94 27.05 2,999,867 -1.03(-3.66%)
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.