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 28, 2019 18.27 18.30 17.68 17.77 5,564,187 -0.47(-2.58%)
Feb 27, 2019 18.06 18.33 17.85 18.24 5,324,494 +0.34(+1.92%)
Feb 26, 2019 18.33 18.80 17.83 17.90 7,426,759 -0.46(-2.51%)
Feb 25, 2019 18.82 19.16 18.05 18.36 8,003,045 -0.58(-3.05%)
Feb 22, 2019 17.78 19.03 17.49 18.94 9,362,091 +1.37(+7.81%)
Feb 21, 2019 18.08 18.25 17.44 17.57 7,238,919 -0.60(-3.29%)
Feb 20, 2019 18.42 18.60 18.14 18.16 4,850,368 -0.27(-1.49%)
Feb 19, 2019 18.21 18.60 18.19 18.44 4,940,342 +0.09(+0.48%)
Feb 15, 2019 18.33 18.43 18.13 18.35 4,139,119 +0.27(+1.52%)
Feb 14, 2019 17.65 18.33 17.63 18.07 6,787,104 +0.23(+1.26%)
Feb 13, 2019 17.61 18.09 17.58 17.85 3,707,209 +0.32(+1.84%)
Feb 12, 2019 18.01 18.20 17.40 17.53 8,105,697 -0.15(-0.83%)
Feb 11, 2019 17.16 17.76 17.03 17.67 3,591,251 +0.39(+2.27%)
Feb 08, 2019 17.49 17.59 16.88 17.28 6,232,309 -0.23(-1.29%)
Feb 07, 2019 17.88 18.05 17.26 17.51 5,285,644 -0.49(-2.72%)
Feb 06, 2019 17.94 18.18 17.81 18.00 3,497,038 -0.01(-0.05%)
Feb 05, 2019 18.36 18.45 17.80 18.01 4,663,765 -0.48(-2.60%)
Feb 04, 2019 18.03 18.54 17.84 18.49 3,820,086 +0.25(+1.40%)
Feb 01, 2019 18.29 18.52 18.07 18.23 3,266,667 +0.03(+0.16%)
Jan 31, 2019 18.48 18.76 17.97 18.20 5,278,334 -0.23(-1.22%)
Jan 30, 2019 17.84 18.46 17.65 18.43 5,470,261 +0.70(+3.92%)
Jan 29, 2019 17.94 18.01 17.68 17.73 4,920,605 +0.10(+0.56%)
Jan 28, 2019 17.72 17.81 17.43 17.63 4,625,338 -0.45(-2.49%)
Jan 25, 2019 17.80 18.17 17.73 18.08 4,014,074 +0.31(+1.76%)
Jan 24, 2019 17.73 18.02 17.56 17.77 7,580,124 -0.02(-0.11%)
Jan 23, 2019 18.42 18.50 17.65 17.79 5,045,138 -0.50(-2.73%)
Jan 22, 2019 18.55 18.67 18.03 18.29 7,310,407 -0.57(-3.01%)
Jan 18, 2019 18.84 19.14 18.55 18.86 6,333,467 +0.20(+1.05%)
Jan 17, 2019 18.41 18.90 18.15 18.66 4,375,432 +0.07(+0.37%)
Jan 16, 2019 18.42 18.93 18.39 18.59 5,801,981 +0.27(+1.50%)
Jan 15, 2019 18.26 18.49 18.14 18.32 3,713,465 +0.24(+1.30%)
Jan 14, 2019 18.03 18.46 17.93 18.08 7,135,101 -0.25(-1.39%)
Jan 11, 2019 18.36 18.70 17.97 18.34 4,981,662 -0.28(-1.53%)
Jan 10, 2019 18.54 18.82 18.22 18.62 6,272,095 -0.18(-0.94%)
Jan 09, 2019 18.60 18.88 18.24 18.80 7,521,116 +0.44(+2.40%)
Jan 08, 2019 18.15 18.43 17.80 18.36 9,157,300 +0.61(+3.42%)
Jan 07, 2019 16.67 17.81 16.57 17.75 9,013,821 +1.21(+7.35%)
Jan 04, 2019 16.20 16.60 16.02 16.54 10,941,120 +0.72(+4.52%)
Jan 03, 2019 15.83 16.11 15.49 15.82 7,079,692 -0.07(-0.43%)
Jan 02, 2019 15.22 16.14 14.87 15.89 7,226,253 +0.24(+1.50%)
Dec 31, 2018 15.44 15.67 15.24 15.65 4,126,563 +0.29(+1.91%)
Dec 28, 2018 15.76 15.81 15.14 15.36 5,180,712 -0.34(-2.18%)
Dec 27, 2018 15.32 15.71 14.86 15.70 7,164,673 +0.06(+0.38%)
Dec 26, 2018 14.40 15.69 13.88 15.65 7,699,770 +1.43(+10.06%)
Dec 24, 2018 14.29 14.63 13.95 14.21 4,503,533 -0.36(-2.49%)
Dec 21, 2018 14.69 15.08 14.40 14.58 9,834,299 -0.11(-0.73%)
Dec 20, 2018 14.96 15.55 14.65 14.69 11,188,821 -0.55(-3.60%)
Dec 19, 2018 15.79 16.13 15.11 15.23 9,237,752 -0.41(-2.63%)
Dec 18, 2018 15.78 15.87 15.39 15.65 8,599,181 -0.17(-1.05%)
Dec 17, 2018 15.97 16.29 15.62 15.81 8,917,799 -0.28(-1.77%)
Dec 14, 2018 17.16 17.34 15.98 16.10 9,192,643 -1.20(-6.97%)
Dec 13, 2018 17.02 17.44 16.51 17.30 9,663,309 +0.21(+1.20%)
Dec 12, 2018 17.73 17.99 17.09 17.09 6,970,961 -0.33(-1.91%)
Dec 11, 2018 17.99 18.30 17.13 17.43 6,730,581 -0.24(-1.33%)
Dec 10, 2018 17.82 18.05 17.20 17.66 7,828,343 -0.70(-3.79%)
Dec 07, 2018 19.11 19.52 18.08 18.36 10,541,080 -0.34(-1.83%)
Dec 06, 2018 18.87 18.88 17.94 18.70 9,810,476 -0.71(-3.63%)
Dec 04, 2018 20.33 20.42 19.39 19.41 4,564,167 -0.95(-4.67%)
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.