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, 2020 14.20 14.20 14.20 2,957,333 -0.13(-0.91%)
Dec 30, 2020 13.72 14.36 13.70 14.33 2,957,333 +0.60(+4.37%)
Dec 29, 2020 13.88 13.94 13.56 13.73 3,558,193 -0.03(-0.22%)
Dec 28, 2020 14.04 14.19 13.71 13.76 2,440,615 -0.21(-1.50%)
Dec 24, 2020 13.92 14.00 13.73 13.97 1,446,200 -0.05(-0.36%)
Dec 23, 2020 13.71 14.26 13.60 14.02 3,344,866 +0.52(+3.85%)
Dec 22, 2020 13.71 13.88 13.45 13.50 3,101,527 -0.24(-1.75%)
Dec 21, 2020 13.52 14.10 13.38 13.74 5,705,762 -0.50(-3.51%)
Dec 18, 2020 14.21 14.29 13.99 14.24 6,416,400 +0.06(+0.42%)
Dec 17, 2020 14.63 14.63 14.10 14.18 4,459,749 -0.31(-2.14%)
Dec 16, 2020 14.59 14.81 14.35 14.49 8,920,312 -0.08(-0.55%)
Dec 15, 2020 14.24 14.61 13.94 14.57 4,217,068 +0.56(+4.00%)
Dec 14, 2020 14.67 14.68 13.87 14.01 4,026,493 -0.36(-2.51%)
Dec 11, 2020 14.67 14.67 14.18 14.37 3,031,600 -0.39(-2.64%)
Dec 10, 2020 14.17 14.84 14.13 14.76 6,514,591 +0.55(+3.87%)
Dec 09, 2020 14.35 14.45 13.94 14.21 5,797,792 +0.03(+0.21%)
Dec 08, 2020 13.53 14.28 13.51 14.18 3,832,775 +0.48(+3.50%)
Dec 07, 2020 13.98 14.00 13.67 13.70 4,265,840 -0.52(-3.66%)
Dec 04, 2020 13.42 14.23 13.40 14.22 4,822,296 +1.13(+8.60%)
Dec 03, 2020 12.71 13.27 12.51 13.09 5,016,459 +0.53(+4.20%)
Dec 02, 2020 12.29 13.00 12.26 12.57 6,783,484 +0.20(+1.61%)
Dec 01, 2020 12.89 12.93 12.30 12.37 6,638,995 -0.12(-0.96%)
Nov 30, 2020 13.48 13.51 12.47 12.49 6,932,204 -1.22(-8.87%)
Nov 27, 2020 13.53 13.86 13.53 13.70 1,991,176 -0.04(-0.29%)
Nov 25, 2020 13.72 13.84 13.46 13.74 5,991,292 -0.12(-0.86%)
Nov 24, 2020 13.55 13.88 13.48 13.86 8,199,992 +0.79(+6.02%)
Nov 23, 2020 12.30 13.09 12.21 13.07 7,002,274 +1.06(+8.79%)
Nov 20, 2020 12.03 12.24 11.96 12.02 5,309,102 -0.11(-0.90%)
Nov 19, 2020 11.80 12.16 11.68 12.13 6,001,416 +0.27(+2.27%)
Nov 18, 2020 12.06 12.42 11.86 11.86 5,207,451 -0.18(-1.49%)
Nov 17, 2020 11.58 12.06 11.51 12.04 4,316,680 +0.19(+1.60%)
Nov 16, 2020 11.90 11.90 11.55 11.85 7,183,166 +0.52(+4.57%)
Nov 13, 2020 10.85 11.36 10.85 11.33 6,638,059 +0.60(+5.57%)
Nov 12, 2020 11.02 11.36 10.64 10.73 4,785,142 -0.51(-4.52%)
Nov 11, 2020 11.66 11.67 11.17 11.24 6,472,675 -0.24(-2.08%)
Nov 10, 2020 11.19 11.53 10.84 11.48 8,138,689 +0.43(+3.88%)
Nov 09, 2020 10.63 11.28 10.45 11.05 14,681,188 +1.51(+15.88%)
Nov 06, 2020 9.806 10.06 9.527 9.536 10,849,214 -0.32(-3.24%)
Nov 05, 2020 10.29 10.55 9.845 9.855 7,324,411 -0.58(-5.54%)
Nov 04, 2020 10.20 10.61 9.965 10.43 13,010,208 +0.21(+2.05%)
Nov 03, 2020 10.60 10.60 10.09 10.22 7,839,322 -0.17(-1.63%)
Nov 02, 2020 10.10 10.56 9.865 10.39 10,018,487 +0.42(+4.20%)
Oct 30, 2020 10.00 10.07 9.566 9.975 16,730,722 -0.10(-0.99%)
Oct 29, 2020 9.756 10.08 9.467 10.07 10,373,683 +0.18(+1.81%)
Oct 28, 2020 10.07 10.29 9.875 9.895 12,207,501 -0.45(-4.33%)
Oct 27, 2020 10.21 10.49 10.19 10.34 11,505,224 +0.09(+0.87%)
Oct 26, 2020 10.43 10.51 10.10 10.25 13,758,497 -0.40(-3.74%)
Oct 23, 2020 10.49 10.81 10.39 10.65 11,923,177 +0.24(+2.30%)
Oct 22, 2020 9.726 10.41 9.546 10.41 23,202,332 +0.72(+7.40%)
Oct 21, 2020 10.22 10.49 9.636 9.696 35,386,512 -0.89(-8.38%)
Oct 20, 2020 10.30 10.73 9.845 10.58 24,163,118 +0.52(+5.15%)
Oct 19, 2020 10.36 10.37 10.05 10.06 7,252,832 -0.21(-2.04%)
Oct 16, 2020 10.49 10.59 10.23 10.27 7,520,551 -0.31(-2.92%)
Oct 15, 2020 9.796 10.60 9.616 10.58 11,478,616 +0.60(+5.99%)
Oct 14, 2020 9.696 10.47 9.666 9.985 12,878,021 +0.39(+4.05%)
Oct 13, 2020 10.01 10.15 9.596 9.596 7,199,395 -0.49(-4.84%)
Oct 12, 2020 10.06 10.12 9.875 10.08 7,056,768 -0.09(-0.88%)
Oct 09, 2020 10.41 10.41 9.975 10.17 6,486,628 -0.07(-0.68%)
Oct 08, 2020 9.945 10.26 9.845 10.24 5,556,947 +0.42(+4.26%)
Oct 07, 2020 9.666 9.855 9.531 9.825 5,813,620 +0.24(+2.49%)
Oct 06, 2020 10.21 10.38 9.576 9.586 9,377,960 -0.36(-3.61%)
Oct 05, 2020 9.586 9.965 9.437 9.945 9,459,724 +0.57(+6.06%)
Oct 02, 2020 8.699 9.467 8.699 9.377 9,519,354 +0.31(+3.41%)
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.