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 (%)
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%)
Jul 01, 2016 26.48 26.61 26.61 26.61 1,614,347 +0.10(+0.37%)
Jun 30, 2016 25.73 26.63 25.57 26.51 2,393,901 +0.70(+2.69%)
Jun 29, 2016 25.88 26.01 25.05 25.81 2,356,670 +0.61(+2.41%)
Jun 28, 2016 24.59 25.28 24.55 25.21 2,544,683 +1.14(+4.72%)
Jun 27, 2016 25.48 25.58 23.63 24.07 5,352,717 -1.80(-6.97%)
Jun 24, 2016 25.44 26.21 25.44 25.87 11,450,890 -0.79(-2.98%)
Jun 23, 2016 26.37 26.67 26.12 26.67 1,984,730 +0.59(+2.25%)
Jun 22, 2016 26.07 26.44 25.99 26.08 1,933,084 +0.03(+0.11%)
Jun 21, 2016 25.81 26.22 25.45 26.05 1,928,641 +0.22(+0.83%)
Jun 20, 2016 26.15 26.34 25.78 25.83 1,493,849 +0.12(+0.46%)
Jun 17, 2016 25.39 25.88 25.39 25.72 2,442,691 +0.27(+1.08%)
Jun 16, 2016 25.71 25.76 25.21 25.44 2,686,831 -0.72(-2.77%)
Jun 15, 2016 26.15 26.38 25.56 26.17 2,052,237 -0.05(-0.19%)
Jun 14, 2016 26.03 26.43 25.71 26.22 2,082,172 +0.11(+0.41%)
Jun 13, 2016 25.72 26.41 25.50 26.11 1,922,844 +0.12(+0.45%)
Jun 10, 2016 26.46 26.71 25.83 25.99 1,974,093 -0.89(-3.32%)
Jun 09, 2016 26.61 27.30 26.44 26.88 1,880,250 -0.18(-0.65%)
Jun 08, 2016 26.93 27.44 26.81 27.06 2,816,570 +0.41(+1.54%)
Jun 07, 2016 26.04 26.72 25.94 26.65 2,537,636 +0.70(+2.68%)
Jun 06, 2016 25.70 26.02 25.28 25.95 3,024,960 +0.44(+1.73%)
Jun 03, 2016 26.18 26.36 25.44 25.51 2,150,835 -0.59(-2.25%)
Jun 02, 2016 25.56 26.19 25.47 26.10 2,717,767 +0.23(+0.87%)
Jun 01, 2016 25.54 25.96 24.90 25.87 2,796,758 +0.33(+1.30%)
May 31, 2016 25.44 25.69 25.32 25.54 2,187,719 +0.13(+0.50%)
May 27, 2016 25.43 25.41 25.41 25.41 1,893,629 -0.08(-0.31%)
May 26, 2016 25.37 25.81 25.26 25.49 3,167,066 +0.21(+0.81%)
May 25, 2016 24.99 25.32 24.93 25.28 3,257,476 +0.45(+1.81%)
May 24, 2016 25.02 25.23 24.41 24.83 8,613,435 +0.27(+1.12%)
May 23, 2016 24.31 24.60 23.79 24.56 2,539,196 +0.06(+0.24%)
May 20, 2016 24.71 24.76 24.11 24.50 1,749,756 -0.06(-0.24%)
May 19, 2016 24.51 24.59 23.81 24.56 2,616,116 -0.31(-1.26%)
May 18, 2016 24.98 25.13 24.57 24.87 1,739,498 -0.20(-0.78%)
May 17, 2016 24.88 25.75 24.60 25.07 3,436,096 +0.37(+1.51%)
May 16, 2016 24.76 25.34 24.44 24.70 4,259,591 +0.34(+1.41%)
May 13, 2016 24.73 25.01 24.19 24.35 2,295,944 -0.61(-2.43%)
May 12, 2016 24.57 25.23 24.52 24.96 2,643,004 +0.69(+2.83%)
May 11, 2016 24.54 24.83 24.13 24.28 2,099,292 -0.28(-1.16%)
May 10, 2016 23.65 24.56 23.52 24.56 2,803,185 +1.04(+4.41%)
May 09, 2016 23.25 23.64 22.73 23.52 2,770,489 +0.20(+0.84%)
May 06, 2016 22.96 23.96 22.83 23.33 4,088,027 +0.05(+0.21%)
May 05, 2016 23.56 23.99 22.70 23.28 4,504,062 +1.59(+7.32%)
May 04, 2016 22.06 22.34 21.29 21.69 2,973,630 -0.27(-1.25%)
May 03, 2016 22.94 23.00 21.88 21.96 2,832,133 -1.28(-5.52%)
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.