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 31, 2019 17.40 17.83 17.25 17.47 5,374,760 -0.35(-1.98%)
May 30, 2019 18.12 18.46 17.69 17.82 3,447,334 -0.31(-1.73%)
May 29, 2019 17.39 18.15 17.17 18.13 4,550,900 +0.21(+1.15%)
May 28, 2019 18.14 18.37 17.89 17.93 5,731,383 -0.10(-0.54%)
May 24, 2019 18.16 18.24 17.44 18.03 6,455,143 +0.15(+0.82%)
May 23, 2019 18.68 18.70 17.63 17.88 9,323,754 -1.50(-7.73%)
May 22, 2019 20.28 20.35 19.31 19.38 5,352,820 -0.99(-4.86%)
May 21, 2019 19.86 20.41 19.86 20.37 4,030,595 +0.61(+3.07%)
May 20, 2019 20.08 20.23 19.70 19.76 3,429,011 -0.43(-2.13%)
May 17, 2019 20.35 20.60 20.18 20.19 2,572,237 -0.31(-1.53%)
May 16, 2019 20.57 20.73 20.31 20.50 3,345,078 +0.08(+0.38%)
May 15, 2019 19.79 20.50 19.66 20.43 3,509,787 +0.31(+1.56%)
May 14, 2019 19.82 20.23 19.79 20.11 3,419,312 +0.50(+2.55%)
May 13, 2019 20.04 20.21 19.44 19.61 3,167,999 -0.60(-2.96%)
May 10, 2019 20.17 20.37 19.59 20.21 4,057,049 +0.00(+0.00%)
May 09, 2019 19.70 20.23 19.28 20.21 5,663,683 +0.26(+1.33%)
May 08, 2019 19.15 20.05 19.12 19.95 5,331,199 +0.79(+4.14%)
May 07, 2019 19.31 19.47 18.46 19.15 6,893,609 -0.52(-2.64%)
May 06, 2019 19.18 19.77 18.97 19.67 5,875,421 +0.35(+1.83%)
May 03, 2019 18.66 19.47 18.55 19.32 6,314,787 +0.81(+4.39%)
May 02, 2019 18.21 19.50 18.14 18.51 12,067,165 -0.19(-1.00%)
May 01, 2019 19.50 19.53 18.67 18.69 6,756,757 -0.86(-4.41%)
Apr 30, 2019 20.03 20.08 19.46 19.55 5,071,843 -0.23(-1.14%)
Apr 29, 2019 19.92 19.98 19.53 19.78 3,325,688 -0.13(-0.64%)
Apr 26, 2019 20.09 20.28 19.67 19.91 3,970,896 -0.44(-2.17%)
Apr 25, 2019 21.09 21.13 20.29 20.35 6,453,930 -0.72(-3.44%)
Apr 24, 2019 21.65 21.66 20.81 21.07 5,395,730 -0.14(-0.65%)
Apr 23, 2019 21.50 21.59 20.89 21.21 3,662,651 -0.12(-0.55%)
Apr 22, 2019 21.46 21.65 21.06 21.33 8,343,199 +0.46(+2.21%)
Apr 18, 2019 20.68 21.09 20.43 20.87 10,608,961 +0.44(+2.16%)
Apr 17, 2019 20.22 20.90 20.13 20.43 8,165,630 +0.39(+1.96%)
Apr 16, 2019 20.01 20.19 19.72 20.03 4,569,014 +0.15(+0.74%)
Apr 15, 2019 19.76 20.36 19.48 19.89 7,747,990 +0.01(+0.05%)
Apr 12, 2019 19.06 20.23 18.95 19.88 14,488,396 +2.09(+11.73%)
Apr 11, 2019 18.06 18.32 17.57 17.79 3,641,096 -0.38(-2.10%)
Apr 10, 2019 18.11 18.29 18.02 18.17 3,594,574 +0.19(+1.04%)
Apr 09, 2019 18.61 18.61 17.92 17.99 3,785,401 -0.70(-3.72%)
Apr 08, 2019 18.51 18.93 18.48 18.68 3,794,292 +0.28(+1.54%)
Apr 05, 2019 17.57 18.41 17.57 18.40 4,919,905 +0.91(+5.21%)
Apr 04, 2019 17.73 17.77 17.15 17.49 10,088,460 -0.25(-1.44%)
Apr 03, 2019 18.38 18.39 17.40 17.74 6,082,475 -0.62(-3.36%)
Apr 02, 2019 19.05 19.16 18.26 18.36 4,904,505 -0.58(-3.05%)
Apr 01, 2019 19.10 19.23 18.82 18.94 4,182,598 +0.03(+0.16%)
Mar 29, 2019 18.85 19.21 18.85 18.91 8,233,222 +0.30(+1.63%)
Mar 28, 2019 17.98 18.62 17.92 18.60 3,036,887 +0.36(+1.99%)
Mar 27, 2019 18.25 18.36 18.05 18.24 3,050,330 +0.06(+0.32%)
Mar 26, 2019 17.96 18.35 17.92 18.18 2,938,262 +0.57(+3.23%)
Mar 25, 2019 17.81 17.87 17.47 17.61 4,083,572 -0.27(-1.53%)
Mar 22, 2019 18.48 18.54 17.79 17.89 4,296,521 -0.83(-4.45%)
Mar 21, 2019 18.46 18.82 18.38 18.72 2,776,786 +0.31(+1.70%)
Mar 20, 2019 17.66 18.70 17.60 18.41 3,699,635 +0.69(+3.87%)
Mar 19, 2019 18.13 18.19 17.57 17.72 3,168,458 -0.24(-1.36%)
Mar 18, 2019 17.62 18.06 17.46 17.97 5,172,584 +0.53(+3.03%)
Mar 15, 2019 17.59 17.68 17.39 17.44 6,380,116 -0.26(-1.49%)
Mar 14, 2019 17.90 18.03 17.68 17.70 3,229,918 -0.20(-1.10%)
Mar 13, 2019 18.12 18.19 17.63 17.90 5,310,044 -0.02(-0.11%)
Mar 12, 2019 17.60 18.20 17.55 17.92 6,249,319 +0.42(+2.41%)
Mar 11, 2019 17.09 17.56 16.94 17.50 3,975,704 +0.57(+3.36%)
Mar 08, 2019 17.15 17.19 16.66 16.93 5,652,206 -0.65(-3.68%)
Mar 07, 2019 17.70 17.86 17.38 17.57 6,713,503 -0.27(-1.54%)
Mar 06, 2019 18.16 18.35 17.80 17.85 4,613,117 -0.51(-2.77%)
Mar 05, 2019 18.78 18.94 18.22 18.36 6,221,487 -0.33(-1.78%)
Mar 04, 2019 18.20 18.71 18.18 18.69 6,833,848 +0.49(+2.69%)
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.