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 (%)
Jan 12, 2021 16.93 16.93 16.93 0 +0.52(+3.17%)
Jan 11, 2021 15.98 16.48 15.78 16.41 5,858,279 -0.01(-0.06%)
Jan 08, 2021 16.66 16.71 16.28 16.42 6,078,200 -0.05(-0.30%)
Jan 07, 2021 15.84 16.67 15.84 16.47 8,761,294 +0.82(+5.24%)
Jan 06, 2021 15.31 16.06 15.17 15.65 15,650,391 +0.49(+3.23%)
Jan 05, 2021 14.36 15.56 14.30 15.16 8,084,359 +1.01(+7.14%)
Jan 04, 2021 14.36 14.58 13.97 14.15 5,796,389 -0.05(-0.35%)
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%)
Oct 01, 2020 9.198 9.387 8.968 9.068 6,734,860 -0.26(-2.78%)
Sep 30, 2020 9.556 9.556 9.218 9.327 9,884,394 -0.18(-1.89%)
Sep 29, 2020 9.546 9.666 9.267 9.507 7,355,216 -0.15(-1.55%)
Sep 28, 2020 9.228 9.855 9.148 9.656 10,469,618 +0.67(+7.43%)
Sep 25, 2020 8.919 9.098 8.759 8.988 8,184,377 -0.04(-0.44%)
Sep 24, 2020 8.799 9.218 8.640 9.028 9,547,684 +0.17(+1.91%)
Sep 23, 2020 9.546 9.626 8.859 8.859 6,530,692 -0.66(-6.91%)
Sep 22, 2020 9.536 9.716 9.317 9.517 6,437,683 +0.03(+0.32%)
Sep 21, 2020 9.596 9.666 9.387 9.487 9,752,741 -0.41(-4.13%)
Sep 18, 2020 10.13 10.27 9.835 9.895 10,483,332 -0.29(-2.84%)
Sep 17, 2020 9.855 10.22 9.756 10.18 6,242,620 +0.07(+0.69%)
Sep 16, 2020 9.646 10.39 9.586 10.11 11,788,471 +0.58(+6.06%)
Sep 15, 2020 9.536 9.776 9.437 9.536 6,883,529 +0.08(+0.84%)
Sep 14, 2020 9.267 9.556 9.178 9.457 7,418,259 +0.18(+1.93%)
Sep 11, 2020 9.467 9.517 9.058 9.277 6,928,878 -0.15(-1.59%)
Sep 10, 2020 9.935 9.985 9.427 9.427 10,483,500 -0.57(-5.68%)
Sep 09, 2020 9.965 10.07 9.786 9.995 8,141,174 +0.23(+2.35%)
Sep 08, 2020 10.11 10.16 9.656 9.766 10,685,381 -0.70(-6.67%)
Sep 04, 2020 10.56 10.61 10.12 10.46 5,705,391 +0.06(+0.57%)
Sep 03, 2020 10.35 10.57 10.22 10.40 6,689,582 -0.03(-0.29%)
Sep 02, 2020 10.71 10.75 10.37 10.43 6,550,682 -0.30(-2.77%)
Sep 01, 2020 10.66 10.83 10.53 10.73 5,573,344 +0.07(+0.65%)
Aug 31, 2020 11.00 11.00 10.53 10.66 5,550,911 -0.30(-2.71%)
Aug 28, 2020 11.01 11.12 10.85 10.96 4,624,771 -0.05(-0.45%)
Aug 27, 2020 10.90 11.10 10.82 11.01 3,784,093 +0.21(+1.93%)
Aug 26, 2020 11.15 11.20 10.83 10.80 5,191,963 -0.36(-3.20%)
Aug 25, 2020 10.96 11.21 10.76 11.16 6,587,195 +0.29(+2.65%)
Aug 24, 2020 10.78 10.99 10.56 10.87 6,163,744 +0.18(+1.67%)
Aug 21, 2020 11.18 11.27 10.64 10.69 8,093,803 -0.57(-5.02%)
Aug 20, 2020 11.64 11.71 11.26 11.26 5,913,252 -0.61(-5.10%)
Aug 19, 2020 12.06 12.06 11.76 11.86 6,597,468 -0.22(-1.81%)
Aug 18, 2020 12.18 12.30 11.91 12.08 6,092,865 -0.24(-1.93%)
Aug 17, 2020 12.18 12.33 11.89 12.32 5,137,717 +0.14(+1.14%)
Aug 14, 2020 11.89 12.19 11.79 12.18 4,264,497 +0.19(+1.57%)
Aug 13, 2020 12.22 12.36 11.83 11.99 7,309,337 -0.31(-2.50%)
Aug 12, 2020 12.00 12.44 11.91 12.30 8,777,599 +0.55(+4.64%)
Aug 11, 2020 11.90 12.43 11.74 11.75 13,151,091 +0.11(+0.94%)
Aug 10, 2020 11.25 11.65 11.20 11.64 12,332,992 +0.49(+4.36%)
Aug 07, 2020 10.95 11.20 10.82 11.16 4,790,942 +0.10(+0.90%)
Aug 06, 2020 11.16 11.32 10.75 11.06 10,930,952 -0.31(-2.70%)
Aug 05, 2020 11.16 11.53 11.11 11.37 8,719,310 +0.49(+4.47%)
Aug 04, 2020 10.71 11.07 10.66 10.88 8,474,868 +0.15(+1.39%)
Aug 03, 2020 10.91 10.93 10.48 10.73 7,332,847 -0.16(-1.46%)
Jul 31, 2020 10.90 11.04 10.78 10.89 5,927,019 -0.06(-0.54%)
Jul 30, 2020 10.80 11.09 10.59 10.95 8,193,779 -0.19(-1.69%)
Jul 29, 2020 10.79 11.14 10.62 11.14 5,156,108 +0.43(+3.98%)
Jul 28, 2020 10.91 11.12 10.71 10.71 3,536,275 -0.35(-3.14%)
Jul 27, 2020 11.26 11.30 10.91 11.06 4,834,020 -0.20(-1.76%)
Jul 24, 2020 11.45 11.53 11.21 11.26 5,552,327 -0.19(-1.65%)
Jul 23, 2020 11.36 11.47 11.16 11.44 6,630,784 -0.09(-0.77%)
Jul 22, 2020 11.32 11.54 11.00 11.53 7,424,332 +0.08(+0.69%)
Jul 21, 2020 11.08 11.66 11.05 11.45 9,911,934 +0.88(+8.35%)
Jul 20, 2020 10.65 10.97 10.50 10.57 7,971,459 +0.15(+1.43%)
Jul 17, 2020 10.77 10.90 10.37 10.42 5,418,825 -0.31(-2.86%)
Jul 16, 2020 10.65 10.88 10.40 10.73 6,042,214 -0.06(-0.55%)
Jul 15, 2020 10.91 11.08 10.51 10.79 8,786,674 +0.04(+0.37%)
Jul 14, 2020 10.19 10.75 10.09 10.75 5,711,626 +0.54(+5.24%)
Jul 13, 2020 10.39 10.53 9.977 10.21 8,859,562 -0.14(-1.34%)
Jul 10, 2020 9.898 10.39 9.798 10.35 10,727,037 +0.41(+4.09%)
Jul 09, 2020 10.50 10.73 9.898 9.947 12,266,902 -0.59(-5.56%)
Jul 08, 2020 10.41 10.67 10.31 10.53 6,304,723 +0.18(+1.72%)
Jul 07, 2020 10.65 10.65 10.33 10.35 5,598,151 -0.43(-3.96%)
Jul 06, 2020 10.83 11.01 10.46 10.78 9,761,149 +0.15(+1.40%)
Jul 02, 2020 10.56 10.75 10.38 10.63 9,073,792 +0.30(+2.88%)
Jul 01, 2020 10.61 10.85 10.15 10.33 10,009,213 -0.26(-2.43%)
Jun 30, 2020 10.41 10.69 10.25 10.59 7,810,351 +0.09(+0.85%)
Jun 29, 2020 10.63 10.72 10.27 10.50 6,944,699 -0.03(-0.28%)
Jun 26, 2020 10.79 10.80 10.23 10.53 14,030,603 -0.43(-3.89%)
Jun 25, 2020 10.37 10.98 10.22 10.96 9,979,297 +0.49(+4.64%)
Jun 24, 2020 11.04 11.12 10.35 10.47 9,404,742 -0.76(-6.80%)
Jun 23, 2020 11.07 11.31 10.91 11.24 6,781,793 +0.28(+2.53%)
Jun 22, 2020 10.71 11.09 10.61 10.96 6,589,846 +0.14(+1.28%)
Jun 19, 2020 11.44 11.46 10.65 10.82 11,331,526 -0.22(-1.98%)
Jun 18, 2020 10.70 11.23 10.62 11.04 5,841,332 +0.23(+2.11%)
Jun 17, 2020 11.55 11.55 10.80 10.81 7,547,753 -0.79(-6.84%)
Jun 16, 2020 11.65 11.80 11.16 11.60 11,370,393 +0.61(+5.60%)
Jun 15, 2020 10.21 11.16 10.05 10.99 8,508,725 +0.15(+1.37%)
Jun 12, 2020 11.05 11.10 10.22 10.84 7,622,412 +0.38(+3.60%)
Jun 11, 2020 10.23 11.16 10.02 10.46 9,158,868 -0.97(-8.50%)
Jun 10, 2020 11.66 11.73 11.17 11.43 9,762,049 -0.65(-5.41%)
Jun 09, 2020 12.35 12.39 11.71 12.09 15,579,254 -1.03(-7.86%)
Jun 08, 2020 12.89 13.13 12.43 13.12 15,383,557 +1.05(+8.71%)
Jun 05, 2020 11.92 12.34 11.77 12.07 17,911,314 +0.93(+8.33%)
Jun 04, 2020 10.58 11.14 10.35 11.14 15,990,243 +0.53(+5.03%)
Jun 03, 2020 10.37 10.79 9.926 10.61 18,557,806 +0.81(+8.27%)
Jun 02, 2020 9.413 9.857 9.324 9.798 9,794,364 +0.44(+4.75%)
Jun 01, 2020 8.998 9.393 8.879 9.353 7,765,422 +0.33(+3.61%)
May 29, 2020 9.215 9.304 8.800 9.027 9,407,824 -0.25(-2.66%)
May 28, 2020 9.245 9.462 9.027 9.274 10,135,059 +0.00(+0.00%)
May 27, 2020 9.581 9.600 8.988 9.274 7,231,977 -0.14(-1.47%)
May 26, 2020 9.581 9.581 9.146 9.413 8,800,975 +0.21(+2.25%)
May 22, 2020 9.087 9.210 8.820 9.205 7,089,988 +0.01(+0.11%)
May 21, 2020 9.462 9.482 9.057 9.195 9,163,875 -0.20(-2.10%)
May 20, 2020 9.492 9.511 9.205 9.393 9,810,011 +0.23(+2.48%)
May 19, 2020 9.758 9.758 9.156 9.166 9,285,980 -0.32(-3.33%)
May 18, 2020 9.235 9.492 8.998 9.482 11,621,226 +0.84(+9.71%)
May 15, 2020 8.573 8.953 8.553 8.642 15,204,692 +0.04(+0.46%)
May 14, 2020 8.129 8.879 7.961 8.603 14,743,753 +0.31(+3.69%)
May 13, 2020 8.761 8.820 8.109 8.297 14,403,343 -0.56(-6.35%)
May 12, 2020 9.215 9.245 8.800 8.860 12,015,424 -0.27(-2.92%)
May 11, 2020 9.363 9.472 9.052 9.126 11,108,858 -0.39(-4.05%)
May 08, 2020 9.403 9.521 9.195 9.511 14,202,048 +0.29(+3.10%)
May 07, 2020 9.265 9.521 9.087 9.225 12,149,600 +0.37(+4.12%)
May 06, 2020 9.185 9.571 8.771 8.860 11,718,075 -0.26(-2.82%)
May 05, 2020 10.06 10.44 9.047 9.116 19,944,656 -0.22(-2.33%)
May 04, 2020 8.692 9.353 8.504 9.334 18,324,700 +0.60(+6.90%)
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.