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 30, 2016 32.64 33.11 32.31 32.83 2,808,622 +0.41(+1.27%)
Sep 29, 2016 32.05 33.10 31.86 32.42 4,084,786 +0.32(+1.01%)
Sep 28, 2016 30.62 32.24 30.18 32.09 3,367,108 +1.66(+5.44%)
Sep 27, 2016 30.74 30.76 30.08 30.44 3,046,864 -0.69(-2.20%)
Sep 26, 2016 30.72 31.36 30.43 31.12 3,017,447 +0.39(+1.28%)
Sep 23, 2016 31.51 31.69 30.49 30.73 4,073,083 -0.88(-2.79%)
Sep 22, 2016 32.59 32.79 31.43 31.61 3,020,246 -0.42(-1.32%)
Sep 21, 2016 31.66 32.14 31.30 32.03 3,074,428 +0.59(+1.87%)
Sep 20, 2016 32.02 32.23 31.44 31.45 2,259,981 -0.67(-2.07%)
Sep 19, 2016 32.54 32.73 31.94 32.11 2,870,294 -0.19(-0.58%)
Sep 16, 2016 31.26 32.33 31.08 32.30 5,213,632 +0.58(+1.82%)
Sep 15, 2016 31.56 32.11 31.30 31.72 2,131,404 +0.29(+0.94%)
Sep 14, 2016 31.47 32.28 31.29 31.43 2,308,243 -0.23(-0.71%)
Sep 13, 2016 32.65 32.80 31.34 31.65 2,527,548 -1.59(-4.77%)
Sep 12, 2016 32.67 33.38 32.46 33.24 2,264,615 +0.29(+0.89%)
Sep 09, 2016 33.75 33.76 32.89 32.95 3,344,384 -1.18(-3.45%)
Sep 08, 2016 33.98 34.27 33.38 34.12 3,801,899 +0.39(+1.16%)
Sep 07, 2016 34.18 34.26 33.63 33.73 2,474,953 -0.33(-0.98%)
Sep 06, 2016 34.14 34.27 33.41 34.06 3,063,557 -0.09(-0.26%)
Sep 02, 2016 34.19 34.15 34.15 34.15 2,964,315 +0.56(+1.66%)
Sep 01, 2016 32.98 33.61 32.58 33.59 2,982,631 +0.43(+1.30%)
Aug 31, 2016 33.33 33.43 32.65 33.16 2,806,320 -0.38(-1.14%)
Aug 30, 2016 33.67 34.07 33.33 33.54 2,417,873 +0.45(+1.36%)
Aug 29, 2016 33.21 33.39 32.99 33.09 1,984,970 -0.13(-0.38%)
Aug 26, 2016 33.44 33.52 32.82 33.22 1,755,617 -0.04(-0.12%)
Aug 25, 2016 32.79 33.26 32.46 33.26 2,226,981 +0.47(+1.43%)
Aug 24, 2016 32.74 33.33 32.51 32.79 2,696,114 -0.15(-0.45%)
Aug 23, 2016 33.04 33.38 32.78 32.94 2,726,852 -0.07(-0.21%)
Aug 22, 2016 32.96 33.12 32.54 33.00 1,672,505 -0.28(-0.85%)
Aug 19, 2016 32.86 33.36 32.45 33.29 3,231,705 +0.15(+0.44%)
Aug 18, 2016 33.30 33.49 33.01 33.14 3,918,183 +0.06(+0.18%)
Aug 17, 2016 33.10 33.27 32.56 33.08 3,044,644 +0.03(+0.09%)
Aug 16, 2016 33.00 33.19 32.71 33.05 8,980,942 -0.81(-2.40%)
Aug 15, 2016 33.44 33.97 33.41 33.87 2,652,554 +0.71(+2.13%)
Aug 12, 2016 32.78 33.39 32.34 33.16 2,825,665 +0.47(+1.44%)
Aug 11, 2016 32.44 33.22 32.13 32.69 3,170,390 +0.55(+1.71%)
Aug 10, 2016 32.22 32.56 31.82 32.14 2,894,893 +0.13(+0.40%)
Aug 09, 2016 31.98 32.23 31.67 32.02 3,087,701 +0.10(+0.31%)
Aug 08, 2016 32.22 32.55 31.82 31.92 3,315,155 +0.08(+0.25%)
Aug 05, 2016 31.24 32.25 30.80 31.84 3,592,451 +0.60(+1.91%)
Aug 04, 2016 29.64 31.89 29.64 31.24 10,572,233 +3.35(+12.01%)
Aug 03, 2016 27.18 27.96 26.93 27.89 3,332,998 +0.69(+2.52%)
Aug 02, 2016 27.57 27.68 26.77 27.20 2,960,647 -0.02(-0.07%)
Aug 01, 2016 27.76 27.76 26.85 27.22 2,197,155 -0.71(-2.53%)
Jul 29, 2016 27.05 27.99 26.96 27.93 2,233,136 +0.56(+2.04%)
Jul 28, 2016 26.65 27.80 26.61 27.37 3,278,456 +0.72(+2.68%)
Jul 27, 2016 27.37 27.63 26.42 26.66 2,784,550 -0.59(-2.16%)
Jul 26, 2016 26.76 27.49 26.54 27.24 3,047,572 +0.48(+1.79%)
Jul 25, 2016 27.29 27.54 26.62 26.76 2,834,991 -0.62(-2.25%)
Jul 22, 2016 27.32 27.74 27.09 27.38 2,795,612 +0.11(+0.40%)
Jul 21, 2016 27.54 27.89 27.09 27.27 2,014,034 -0.14(-0.50%)
Jul 20, 2016 27.38 27.55 27.06 27.41 1,570,830 -0.14(-0.50%)
Jul 19, 2016 27.76 27.80 27.39 27.55 1,447,736 -0.36(-1.30%)
Jul 18, 2016 27.74 27.96 27.54 27.91 1,500,461 +0.11(+0.39%)
Jul 15, 2016 27.81 28.16 27.59 27.80 1,596,803 +0.06(+0.21%)
Jul 14, 2016 27.67 28.07 27.48 27.74 1,953,637 +0.27(+1.00%)
Jul 13, 2016 27.87 28.11 26.88 27.47 2,749,180 -0.36(-1.30%)
Jul 12, 2016 27.43 28.14 27.31 27.83 2,659,537 +0.87(+3.23%)
Jul 11, 2016 26.94 27.53 26.76 26.96 3,183,226 +0.14(+0.51%)
Jul 08, 2016 26.87 26.50 26.40 26.82 2,669,429 +0.32(+1.22%)
Jul 07, 2016 26.68 27.16 26.13 26.50 3,646,512 +0.18(+0.67%)
Jul 06, 2016 26.08 26.54 25.97 26.32 4,357,473 +0.15(+0.56%)
Jul 05, 2016 26.19 26.38 25.86 26.18 2,611,737 -0.43(-1.62%)
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.