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, 2018 25.50 25.83 24.75 24.77 4,435,955 -0.67(-2.62%)
Feb 27, 2018 25.80 26.07 25.43 25.43 4,180,143 -0.24(-0.95%)
Feb 26, 2018 25.62 26.13 25.35 25.68 4,891,876 +0.00(+0.00%)
Feb 23, 2018 24.80 25.85 24.47 25.68 6,716,605 +1.15(+4.67%)
Feb 22, 2018 24.53 11,171,412 +1.90(+8.40%)
Feb 21, 2018 22.86 23.00 22.53 22.63 6,303,414 -0.19(-0.82%)
Feb 20, 2018 23.04 23.28 22.77 22.82 4,078,430 -0.17(-0.72%)
Feb 16, 2018 22.98 22.98 22.98 0 +0.04(+0.17%)
Feb 15, 2018 23.03 23.16 22.51 22.94 4,411,815 -0.05(-0.21%)
Feb 14, 2018 21.83 23.27 21.64 22.99 5,860,549 +0.88(+3.99%)
Feb 13, 2018 22.13 22.26 21.82 22.11 3,828,990 -0.23(-1.01%)
Feb 12, 2018 21.62 22.65 21.55 22.34 5,736,011 +1.04(+4.88%)
Feb 09, 2018 21.88 21.92 20.69 21.30 10,284,249 -0.34(-1.58%)
Feb 08, 2018 23.05 23.19 21.50 21.64 8,116,062 -1.37(-5.96%)
Feb 07, 2018 22.87 23.67 22.83 23.01 7,100,578 +0.13(+0.56%)
Feb 06, 2018 22.39 23.74 22.30 22.88 7,415,461 +0.10(+0.43%)
Feb 05, 2018 22.19 23.31 21.95 22.79 6,717,181 +0.13(+0.56%)
Feb 02, 2018 23.02 23.14 22.46 22.66 8,656,829 -0.62(-2.65%)
Feb 01, 2018 23.12 23.86 23.03 23.28 13,689,807 +0.16(+0.68%)
Jan 31, 2018 23.59 23.78 22.87 23.12 15,939,637 -0.46(-1.95%)
Jan 30, 2018 24.49 25.10 23.39 23.58 31,114,478 -3.93(-14.28%)
Jan 29, 2018 27.99 28.13 27.49 27.51 3,732,012 -0.64(-2.26%)
Jan 26, 2018 28.27 28.31 27.96 28.15 4,118,156 -0.17(-0.59%)
Jan 25, 2018 29.12 29.15 28.29 28.31 7,246,610 -0.61(-2.10%)
Jan 24, 2018 28.78 29.17 28.50 28.92 11,316,745 +0.25(+0.89%)
Jan 23, 2018 28.79 28.88 28.07 28.66 4,274,952 +0.10(+0.34%)
Jan 22, 2018 28.72 29.02 28.03 28.57 4,177,366 -0.04(-0.14%)
Jan 19, 2018 28.05 28.69 27.95 28.61 4,378,446 +0.37(+1.32%)
Jan 18, 2018 28.14 28.69 27.98 28.23 4,364,964 -0.02(-0.07%)
Jan 17, 2018 28.14 28.78 27.95 28.25 6,089,929 +0.12(+0.42%)
Jan 16, 2018 28.65 28.71 27.95 28.14 5,530,092 -0.38(-1.34%)
Jan 12, 2018 28.52 28.52 28.52 0 -0.01(-0.03%)
Jan 11, 2018 28.50 29.68 28.46 28.53 10,067,603 -0.19(-0.65%)
Jan 10, 2018 28.71 28.71 3,292,254 -0.82(-2.79%)
Jan 09, 2018 30.32 30.66 29.48 29.54 4,433,031 -0.42(-1.41%)
Jan 08, 2018 30.25 30.30 29.64 29.96 2,746,756 -0.26(-0.88%)
Jan 05, 2018 30.17 30.54 30.04 30.22 4,183,682 -0.15(-0.48%)
Jan 04, 2018 30.33 30.45 29.98 30.37 3,737,803 +0.21(+0.68%)
Jan 03, 2018 29.95 30.57 29.95 30.16 4,457,430 +0.31(+1.05%)
Jan 02, 2018 29.13 29.87 29.13 29.85 3,383,655 +1.01(+3.50%)
Dec 29, 2017 28.84 28.84 28.84 0 -0.41(-1.41%)
Dec 28, 2017 29.14 29.30 28.82 29.25 1,858,680 +0.14(+0.47%)
Dec 27, 2017 29.68 29.99 29.08 29.12 3,030,825 -0.72(-2.40%)
Dec 26, 2017 29.07 29.89 29.02 29.83 3,377,881 +0.89(+3.08%)
Dec 22, 2017 28.79 29.27 28.52 28.94 3,258,567 +0.32(+1.13%)
Dec 21, 2017 27.31 28.71 27.27 28.62 3,773,174 +1.25(+4.58%)
Dec 20, 2017 26.55 27.48 26.45 27.36 4,012,466 +1.07(+4.06%)
Dec 19, 2017 26.34 26.63 26.12 26.29 3,096,564 +0.13(+0.49%)
Dec 18, 2017 25.52 26.28 25.40 26.17 3,426,805 +0.79(+3.13%)
Dec 15, 2017 26.00 26.10 25.34 25.37 3,258,678 -0.51(-1.97%)
Dec 14, 2017 25.99 26.33 25.79 25.88 5,551,180 -0.28(-1.09%)
Dec 13, 2017 26.06 26.42 25.92 26.17 3,046,088 +0.05(+0.19%)
Dec 12, 2017 26.15 26.41 25.76 26.12 3,822,154 +0.08(+0.30%)
Dec 11, 2017 25.52 26.21 25.52 26.04 2,941,322 +0.47(+1.84%)
Dec 08, 2017 25.47 25.97 25.33 25.57 3,327,508 +0.40(+1.60%)
Dec 07, 2017 24.92 25.28 24.67 25.17 2,699,621 +0.34(+1.38%)
Dec 06, 2017 25.62 24.75 24.82 3,411,541 -1.01(-3.91%)
Dec 05, 2017 26.12 26.35 25.76 25.83 2,928,904 -0.28(-1.09%)
Dec 04, 2017 26.91 27.01 26.01 26.12 4,002,987 -0.76(-2.84%)
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.