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 (%)
Apr 30, 2015 17.00 17.63 16.65 16.99 2,600,815 -0.03(-0.17%)
Apr 29, 2015 16.30 17.43 16.27 17.02 1,642,304 +0.60(+3.64%)
Apr 28, 2015 16.36 16.70 16.33 16.42 556,332 +0.04(+0.24%)
Apr 27, 2015 16.55 16.87 16.34 16.38 1,245,541 +0.00(+0.00%)
Apr 24, 2015 16.31 16.59 16.05 16.38 888,050 +0.02(+0.12%)
Apr 23, 2015 15.72 16.62 15.72 16.36 1,040,005 +0.62(+3.92%)
Apr 22, 2015 15.88 16.07 15.47 15.74 898,505 -0.02(-0.12%)
Apr 21, 2015 16.25 16.39 15.60 15.76 1,267,205 -0.44(-2.72%)
Apr 20, 2015 16.07 16.48 15.92 16.20 1,188,547 +0.11(+0.67%)
Apr 17, 2015 16.41 16.45 15.81 16.10 1,598,767 -0.41(-2.49%)
Apr 16, 2015 17.20 17.26 16.42 16.51 2,450,232 -0.81(-4.69%)
Apr 15, 2015 17.24 17.76 16.61 17.32 2,596,449 +0.29(+1.73%)
Apr 14, 2015 16.86 17.24 16.63 17.03 1,500,325 +0.38(+2.30%)
Apr 13, 2015 17.12 17.12 16.45 16.64 1,921,713 -0.36(-2.13%)
Apr 10, 2015 16.99 17.09 16.46 17.01 1,702,610 +0.15(+0.87%)
Apr 09, 2015 16.49 17.09 16.33 16.86 2,021,834 +0.53(+3.24%)
Apr 08, 2015 17.08 17.11 16.22 16.33 2,554,214 -0.75(-4.41%)
Apr 07, 2015 17.00 17.33 16.84 17.09 3,677,611 -0.01(-0.06%)
Apr 06, 2015 16.71 17.29 16.61 17.09 3,274,738 +0.67(+4.05%)
Apr 02, 2015 16.16 16.43 16.43 16.43 2,499,967 +0.21(+1.27%)
Apr 01, 2015 15.58 16.60 15.55 16.22 3,644,345 +0.57(+3.63%)
Mar 31, 2015 15.48 15.95 15.37 15.65 1,114,425 -0.07(-0.44%)
Mar 30, 2015 15.39 15.78 15.20 15.72 1,208,541 +0.15(+0.94%)
Mar 27, 2015 15.83 15.92 15.26 15.58 1,539,785 -0.33(-2.09%)
Mar 26, 2015 15.93 16.13 15.42 15.91 1,694,775 +0.36(+2.33%)
Mar 25, 2015 15.16 16.13 15.16 15.55 2,229,164 +0.71(+4.75%)
Mar 24, 2015 14.54 14.89 14.21 14.84 1,643,858 +0.60(+4.19%)
Mar 23, 2015 14.51 14.94 14.17 14.24 882,174 -0.29(-2.02%)
Mar 20, 2015 14.50 14.75 14.17 14.54 1,158,373 +0.24(+1.64%)
Mar 19, 2015 14.41 14.60 13.62 14.30 2,609,093 -0.44(-2.99%)
Mar 18, 2015 14.49 15.11 14.11 14.74 1,670,129 +0.03(+0.20%)
Mar 17, 2015 14.78 15.29 14.66 14.71 1,576,791 +0.03(+0.20%)
Mar 16, 2015 14.18 14.76 13.77 14.69 1,485,349 +0.37(+2.60%)
Mar 13, 2015 14.09 14.39 13.58 14.31 1,546,521 +0.04(+0.27%)
Mar 12, 2015 14.20 14.64 13.89 14.27 1,459,542 +0.24(+1.67%)
Mar 11, 2015 13.99 14.24 13.63 14.04 2,205,073 +0.02(+0.14%)
Mar 10, 2015 13.40 14.16 13.40 14.02 1,173,507 +0.39(+2.88%)
Mar 09, 2015 13.23 14.09 13.14 13.63 2,074,576 +0.40(+3.04%)
Mar 06, 2015 13.81 14.10 13.12 13.23 1,466,414 -0.73(-5.26%)
Mar 05, 2015 14.21 14.43 13.81 13.96 1,053,022 -0.24(-1.66%)
Mar 04, 2015 14.20 14.38 13.76 14.20 1,456,894 -0.03(-0.21%)
Mar 03, 2015 14.34 14.59 14.17 14.22 935,216 -0.13(-0.89%)
Mar 02, 2015 14.51 14.53 13.72 14.35 1,903,829 -0.24(-1.61%)
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%)
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.