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 (%)
Feb 27, 2015 15.31 15.31 14.45 14.59 1,973,928 -0.80(-5.22%)
Feb 26, 2015 15.69 15.80 15.04 15.39 2,913,900 -0.53(-3.32%)
Feb 25, 2015 15.59 16.07 15.43 15.92 1,059,727 +0.33(+2.14%)
Feb 24, 2015 16.03 16.06 15.30 15.59 852,634 -0.24(-1.55%)
Feb 23, 2015 15.72 16.31 15.63 15.83 727,563 -0.20(-1.22%)
Feb 20, 2015 16.41 16.64 15.90 16.03 739,104 -0.38(-2.33%)
Feb 19, 2015 15.51 16.81 15.51 16.41 1,089,098 +0.27(+1.70%)
Feb 18, 2015 16.34 16.89 16.08 16.13 740,213 -0.49(-2.95%)
Feb 17, 2015 16.79 17.02 15.86 16.62 964,100 -0.30(-1.79%)
Feb 13, 2015 16.21 16.93 16.93 16.93 1,403,966 +0.78(+4.85%)
Feb 12, 2015 16.27 16.90 15.79 16.14 2,075,026 +0.27(+1.73%)
Feb 11, 2015 15.86 16.56 15.08 15.87 2,641,115 -0.11(-0.67%)
Feb 10, 2015 16.31 16.45 15.18 15.98 2,742,204 -0.33(-2.04%)
Feb 09, 2015 17.09 17.37 16.27 16.31 1,628,012 -0.92(-5.34%)
Feb 06, 2015 17.29 17.85 15.56 17.23 7,846,473 -0.03(-0.17%)
Feb 05, 2015 17.49 17.89 17.03 17.26 1,079,527 -0.09(-0.51%)
Feb 04, 2015 16.90 17.44 16.53 17.35 1,876,046 -0.57(-3.17%)
Feb 03, 2015 17.39 17.97 16.64 17.92 2,777,625 +1.16(+6.90%)
Feb 02, 2015 16.32 17.04 15.71 16.76 2,169,877 +0.33(+2.03%)
Jan 30, 2015 15.79 16.75 15.34 16.43 1,596,513 +0.22(+1.33%)
Jan 29, 2015 15.81 16.27 14.59 16.21 1,846,605 +0.53(+3.37%)
Jan 28, 2015 16.57 16.57 15.53 15.68 1,285,281 -1.06(-6.32%)
Jan 27, 2015 16.37 17.35 16.00 16.74 1,830,918 -0.02(-0.12%)
Jan 26, 2015 16.28 16.79 15.48 16.76 1,978,480 +0.27(+1.66%)
Jan 23, 2015 16.25 16.69 16.01 16.49 1,189,118 +0.14(+0.84%)
Jan 22, 2015 16.57 16.59 15.64 16.35 1,364,098 +0.07(+0.42%)
Jan 21, 2015 15.33 16.72 15.31 16.28 2,465,663 +0.95(+6.20%)
Jan 20, 2015 15.16 15.40 14.69 15.33 1,226,789 -0.07(-0.44%)
Jan 16, 2015 14.38 15.49 14.37 15.40 1,325,650 +1.04(+7.23%)
Jan 15, 2015 15.13 15.30 14.30 14.36 1,685,381 -0.30(-2.07%)
Jan 14, 2015 13.47 14.73 13.17 14.67 2,117,820 +1.09(+8.01%)
Jan 13, 2015 13.41 14.03 13.11 13.58 1,592,252 +0.13(+0.95%)
Jan 12, 2015 14.01 14.13 13.16 13.45 1,288,319 -0.56(-3.99%)
Jan 09, 2015 14.23 14.39 13.41 14.01 1,646,584 -0.20(-1.38%)
Jan 08, 2015 13.49 14.57 13.43 14.21 1,684,851 +0.85(+6.38%)
Jan 07, 2015 13.94 14.32 13.23 13.35 1,763,152 -0.42(-3.06%)
Jan 06, 2015 14.40 14.82 13.63 13.77 1,514,818 -0.81(-5.57%)
Jan 05, 2015 15.44 15.52 14.06 14.59 1,621,603 -1.11(-7.05%)
Jan 02, 2015 15.60 16.16 15.08 15.69 1,115,232 +0.06(+0.38%)
Dec 31, 2014 15.26 15.64 15.64 15.64 1,191,646 +0.32(+2.11%)
Dec 30, 2014 15.94 16.04 15.07 15.31 1,213,705 -0.76(-4.75%)
Dec 29, 2014 15.87 16.34 15.64 16.08 1,185,205 +0.14(+0.86%)
Dec 26, 2014 15.80 16.14 15.59 15.94 516,059 +0.24(+1.56%)
Dec 24, 2014 15.77 15.69 15.69 15.69 598,987 -0.36(-2.26%)
Dec 23, 2014 15.65 16.13 15.45 16.06 1,427,183 +0.45(+2.89%)
Dec 22, 2014 15.30 16.04 14.84 15.61 1,775,476 +0.01(+0.06%)
Dec 19, 2014 14.31 15.66 13.62 15.60 3,766,950 +1.30(+9.12%)
Dec 18, 2014 13.64 14.48 13.25 14.29 2,717,817 +0.86(+6.42%)
Dec 17, 2014 12.03 14.45 12.03 13.43 2,156,378 +1.31(+10.83%)
Dec 16, 2014 11.25 12.29 11.17 12.12 2,001,172 +0.72(+6.27%)
Dec 15, 2014 11.31 11.61 11.28 11.40 1,337,232 +0.13(+1.13%)
Dec 12, 2014 11.20 11.63 11.01 11.28 2,719,336 -0.24(-2.04%)
Dec 11, 2014 11.59 11.99 11.43 11.51 2,206,573 -0.15(-1.26%)
Dec 10, 2014 11.82 12.12 11.52 11.66 2,133,163 -0.58(-4.72%)
Dec 09, 2014 10.95 12.29 10.92 12.24 1,872,696 +1.21(+10.92%)
Dec 08, 2014 12.22 12.37 10.88 11.03 1,328,000 -1.34(-10.85%)
Dec 05, 2014 12.79 12.99 12.76 12.37 1,166,545 -0.50(-3.88%)
Dec 04, 2014 13.23 13.47 12.76 12.87 1,501,601 -0.57(-4.23%)
Dec 03, 2014 12.78 13.76 12.64 13.44 1,901,869 +0.74(+5.86%)
Dec 02, 2014 12.29 12.95 12.21 12.70 1,936,364 +0.25(+2.05%)
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.