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 (%)
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%)
May 01, 2020 9.037 9.205 8.563 8.731 9,261,219 -0.60(-6.46%)
Apr 30, 2020 9.383 9.492 8.751 9.334 13,199,541 +0.09(+0.96%)
Apr 29, 2020 9.027 9.304 8.771 9.245 15,184,399 +0.70(+8.21%)
Apr 28, 2020 8.524 8.790 8.218 8.544 9,899,179 +0.40(+4.98%)
Apr 27, 2020 7.971 8.277 7.526 8.139 10,513,501 -0.08(-0.96%)
Apr 24, 2020 8.435 8.504 7.674 8.218 12,476,301 +0.02(+0.24%)
Apr 23, 2020 8.000 8.316 7.763 8.198 13,378,236 +0.59(+7.79%)
Apr 22, 2020 7.329 7.684 7.131 7.605 15,058,565 +0.66(+9.53%)
Apr 21, 2020 6.311 7.032 6.173 6.943 14,710,560 +0.39(+5.87%)
Apr 20, 2020 6.173 6.904 6.124 6.558 8,988,120 -0.25(-3.63%)
Apr 17, 2020 6.292 6.894 6.183 6.805 12,626,754 +0.61(+9.89%)
Apr 16, 2020 6.647 6.677 6.153 6.193 8,472,730 -0.44(-6.70%)
Apr 15, 2020 6.252 6.776 6.104 6.637 10,855,915 -0.15(-2.18%)
Apr 14, 2020 6.973 7.141 6.697 6.785 15,510,060 -0.25(-3.51%)
Apr 13, 2020 7.645 7.704 6.864 7.032 15,511,284 -0.20(-2.73%)
Apr 09, 2020 8.020 8.247 6.746 7.230 17,634,000 -0.19(-2.53%)
Apr 08, 2020 6.953 7.457 6.815 7.418 14,651,339 +0.68(+10.12%)
Apr 07, 2020 7.358 7.788 6.736 6.736 16,980,238 -0.06(-0.87%)
Apr 06, 2020 6.914 6.993 6.390 6.795 11,728,482 -0.13(-1.85%)
Apr 03, 2020 7.457 7.615 6.420 6.924 14,027,094 +0.10(+1.45%)
Apr 02, 2020 5.896 7.684 5.857 6.825 25,647,724 +1.34(+24.50%)
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.