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 (%)
May 29, 2015 16.27 17.36 16.27 17.13 2,360,198 +0.75(+4.61%)
May 28, 2015 16.97 17.01 15.83 16.38 2,885,661 -0.72(-4.24%)
May 27, 2015 16.88 17.30 16.69 17.10 2,035,284 +0.18(+1.04%)
May 26, 2015 16.88 17.27 16.62 16.93 1,820,971 -0.23(-1.31%)
May 22, 2015 17.03 17.15 17.15 17.15 947,376 -0.04(-0.23%)
May 21, 2015 17.02 17.41 16.81 17.19 1,434,186 +0.44(+2.63%)
May 20, 2015 17.12 17.27 16.59 16.75 1,636,936 -0.47(-2.73%)
May 19, 2015 17.43 17.85 17.08 17.22 1,901,542 -0.42(-2.39%)
May 18, 2015 17.42 17.67 17.13 17.64 1,277,630 +0.38(+2.21%)
May 15, 2015 17.03 17.48 16.50 17.26 1,025,410 +0.31(+1.85%)
May 14, 2015 16.49 17.66 16.22 16.95 2,367,786 +0.62(+3.78%)
May 13, 2015 15.61 16.69 15.20 16.33 4,305,447 +0.66(+4.19%)
May 12, 2015 15.55 16.11 15.47 15.67 1,553,936 +0.08(+0.50%)
May 11, 2015 16.32 16.61 15.54 15.60 1,737,847 -0.57(-3.52%)
May 08, 2015 16.26 16.40 15.48 16.16 1,721,329 +0.15(+0.92%)
May 07, 2015 16.43 16.43 15.46 16.02 1,357,851 -0.47(-2.85%)
May 06, 2015 16.35 16.88 16.01 16.49 1,242,141 +0.32(+2.00%)
May 05, 2015 17.14 17.39 16.09 16.16 1,147,674 -0.67(-3.96%)
May 04, 2015 16.56 16.91 16.15 16.83 1,457,816 +0.33(+2.02%)
May 01, 2015 16.94 17.09 16.45 16.50 1,429,637 -0.49(-2.88%)
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%)
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.