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 (%)
Jan 30, 2015 15.79 16.75 15.34 16.43 1,596,513 +0.22(+1.33%)
Jan 29, 2015 15.81 16.27 14.59 16.21 1,846,605 +0.53(+3.37%)
Jan 28, 2015 16.57 16.57 15.53 15.68 1,285,281 -1.06(-6.32%)
Jan 27, 2015 16.37 17.35 16.00 16.74 1,830,918 -0.02(-0.12%)
Jan 26, 2015 16.28 16.79 15.48 16.76 1,978,480 +0.27(+1.66%)
Jan 23, 2015 16.25 16.69 16.01 16.49 1,189,118 +0.14(+0.84%)
Jan 22, 2015 16.57 16.59 15.64 16.35 1,364,098 +0.07(+0.42%)
Jan 21, 2015 15.33 16.72 15.31 16.28 2,465,663 +0.95(+6.20%)
Jan 20, 2015 15.16 15.40 14.69 15.33 1,226,789 -0.07(-0.44%)
Jan 16, 2015 14.38 15.49 14.37 15.40 1,325,650 +1.04(+7.23%)
Jan 15, 2015 15.13 15.30 14.30 14.36 1,685,381 -0.30(-2.07%)
Jan 14, 2015 13.47 14.73 13.17 14.67 2,117,820 +1.09(+8.01%)
Jan 13, 2015 13.41 14.03 13.11 13.58 1,592,252 +0.13(+0.95%)
Jan 12, 2015 14.01 14.13 13.16 13.45 1,288,319 -0.56(-3.99%)
Jan 09, 2015 14.23 14.39 13.41 14.01 1,646,584 -0.20(-1.38%)
Jan 08, 2015 13.49 14.57 13.43 14.21 1,684,851 +0.85(+6.38%)
Jan 07, 2015 13.94 14.32 13.23 13.35 1,763,152 -0.42(-3.06%)
Jan 06, 2015 14.40 14.82 13.63 13.77 1,514,818 -0.81(-5.57%)
Jan 05, 2015 15.44 15.52 14.06 14.59 1,621,603 -1.11(-7.05%)
Jan 02, 2015 15.60 16.16 15.08 15.69 1,115,232 +0.06(+0.38%)
Dec 31, 2014 15.26 15.64 15.64 15.64 1,191,646 +0.32(+2.11%)
Dec 30, 2014 15.94 16.04 15.07 15.31 1,213,705 -0.76(-4.75%)
Dec 29, 2014 15.87 16.34 15.64 16.08 1,185,205 +0.14(+0.86%)
Dec 26, 2014 15.80 16.14 15.59 15.94 516,059 +0.24(+1.56%)
Dec 24, 2014 15.77 15.69 15.69 15.69 598,987 -0.36(-2.26%)
Dec 23, 2014 15.65 16.13 15.45 16.06 1,427,183 +0.45(+2.89%)
Dec 22, 2014 15.30 16.04 14.84 15.61 1,775,476 +0.01(+0.06%)
Dec 19, 2014 14.31 15.66 13.62 15.60 3,766,950 +1.30(+9.12%)
Dec 18, 2014 13.64 14.48 13.25 14.29 2,717,817 +0.86(+6.42%)
Dec 17, 2014 12.03 14.45 12.03 13.43 2,156,378 +1.31(+10.83%)
Dec 16, 2014 11.25 12.29 11.17 12.12 2,001,172 +0.72(+6.27%)
Dec 15, 2014 11.31 11.61 11.28 11.40 1,337,232 +0.13(+1.13%)
Dec 12, 2014 11.20 11.63 11.01 11.28 2,719,336 -0.24(-2.04%)
Dec 11, 2014 11.59 11.99 11.43 11.51 2,206,573 -0.15(-1.26%)
Dec 10, 2014 11.82 12.12 11.52 11.66 2,133,163 -0.58(-4.72%)
Dec 09, 2014 10.95 12.29 10.92 12.24 1,872,696 +1.21(+10.92%)
Dec 08, 2014 12.22 12.37 10.88 11.03 1,328,000 -1.34(-10.85%)
Dec 05, 2014 12.79 12.99 12.76 12.37 1,166,545 -0.50(-3.88%)
Dec 04, 2014 13.23 13.47 12.76 12.87 1,501,601 -0.57(-4.23%)
Dec 03, 2014 12.78 13.76 12.64 13.44 1,901,869 +0.74(+5.86%)
Dec 02, 2014 12.29 12.95 12.21 12.70 1,936,364 +0.25(+2.05%)
Dec 01, 2014 12.16 12.51 12.06 12.44 3,508,334 +0.06(+0.47%)
Nov 28, 2014 15.14 15.17 12.34 12.38 2,316,983 -4.10(-24.90%)
Nov 26, 2014 16.90 17.09 16.35 16.49 723,929 -0.49(-2.89%)
Nov 25, 2014 17.18 17.42 16.81 16.98 1,207,349 -0.17(-0.97%)
Nov 24, 2014 17.48 17.53 16.75 17.14 1,481,286 -0.39(-2.23%)
Nov 21, 2014 17.54 17.88 17.47 17.54 1,521,893 +0.20(+1.13%)
Nov 20, 2014 16.20 17.40 16.06 17.34 1,413,485 +1.13(+6.95%)
Nov 19, 2014 16.21 16.60 15.85 16.21 1,398,458 +0.04(+0.24%)
Nov 18, 2014 16.55 16.87 15.93 16.17 1,456,538 -0.34(-2.08%)
Nov 17, 2014 17.48 17.63 16.35 16.52 1,230,221 -1.07(-6.07%)
Nov 14, 2014 17.38 18.04 17.29 17.58 1,474,266 +0.29(+1.70%)
Nov 13, 2014 17.41 17.81 17.01 17.29 1,660,857 -0.25(-1.45%)
Nov 12, 2014 17.02 18.34 16.60 17.55 4,553,581 +1.44(+8.94%)
Nov 11, 2014 16.13 16.33 15.75 16.11 1,430,358 -0.02(-0.12%)
Nov 10, 2014 16.27 16.61 15.98 16.13 1,057,219 +0.04(+0.24%)
Nov 07, 2014 15.56 16.43 15.50 16.09 1,419,937 +0.59(+3.79%)
Nov 06, 2014 15.37 15.57 15.03 15.50 737,152 -0.01(-0.06%)
Nov 05, 2014 15.32 15.56 14.89 15.51 1,204,714 +0.36(+2.39%)
Nov 04, 2014 15.91 16.03 14.78 15.15 1,077,749 -1.12(-6.87%)
Nov 03, 2014 16.65 17.33 16.14 16.26 1,287,118 -0.36(-2.18%)
Oct 31, 2014 16.60 16.78 16.10 16.62 1,270,116 +0.08(+0.47%)
Oct 30, 2014 16.60 16.87 16.18 16.55 1,044,744 -0.24(-1.40%)
Oct 29, 2014 16.49 16.97 16.33 16.78 924,150 +0.41(+2.51%)
Oct 28, 2014 15.77 16.50 15.67 16.37 909,476 +0.69(+4.37%)
Oct 27, 2014 16.14 16.96 14.57 15.68 2,271,597 -1.27(-7.51%)
Oct 24, 2014 17.01 17.17 16.77 16.96 702,918 -0.18(-1.03%)
Oct 23, 2014 17.00 17.34 16.56 17.13 1,621,412 +0.41(+2.46%)
Oct 22, 2014 18.10 18.10 16.68 16.72 1,357,546 -1.16(-6.47%)
Oct 21, 2014 17.75 18.02 17.03 17.88 1,393,234 +0.30(+1.73%)
Oct 20, 2014 17.69 17.74 17.39 17.57 829,756 -0.09(-0.50%)
Oct 17, 2014 17.85 18.51 17.28 17.66 2,474,996 +0.04(+0.22%)
Oct 16, 2014 16.65 17.87 16.22 17.62 1,719,952 +0.79(+4.72%)
Oct 15, 2014 15.60 17.13 14.85 16.83 2,356,556 +0.76(+4.76%)
Oct 14, 2014 16.90 17.41 15.88 16.07 1,709,520 -0.47(-2.84%)
Oct 13, 2014 18.25 18.53 16.46 16.54 1,957,889 -1.77(-9.68%)
Oct 10, 2014 18.27 19.19 18.14 18.31 1,163,888 -0.18(-0.95%)
Oct 09, 2014 19.28 19.28 18.23 18.49 905,778 -0.90(-4.65%)
Oct 08, 2014 19.09 19.42 18.16 19.39 1,219,382 +0.50(+2.65%)
Oct 07, 2014 18.96 19.64 18.85 18.89 1,000,426 -0.20(-1.03%)
Oct 06, 2014 18.87 19.37 18.56 19.08 1,112,052 +0.18(+0.93%)
Oct 03, 2014 20.15 20.15 18.82 18.91 1,160,129 -1.03(-5.16%)
Oct 02, 2014 20.43 20.43 19.23 19.94 2,618,396 -0.67(-3.23%)
Oct 01, 2014 20.95 21.41 20.37 20.60 1,578,680 -0.29(-1.41%)
Sep 30, 2014 20.82 21.13 20.35 20.90 2,178,507 -0.04(-0.19%)
Sep 29, 2014 20.44 21.26 20.39 20.94 1,863,217 +0.84(+4.19%)
Sep 26, 2014 19.85 20.31 19.68 20.09 779,585 +0.19(+0.94%)
Sep 25, 2014 20.20 20.20 19.60 19.91 864,143 -0.33(-1.65%)
Sep 24, 2014 19.96 20.29 19.62 20.24 505,273 +0.24(+1.22%)
Sep 23, 2014 19.80 20.15 19.60 19.99 892,689 +0.15(+0.74%)
Sep 22, 2014 20.18 20.35 19.74 19.85 1,215,756 -0.47(-2.31%)
Sep 19, 2014 20.61 20.72 20.19 20.32 3,974,844 -0.25(-1.24%)
Sep 18, 2014 20.91 21.10 20.39 20.57 1,638,806 -0.27(-1.32%)
Sep 17, 2014 20.89 21.58 20.65 20.85 1,679,282 +0.08(+0.38%)
Sep 16, 2014 20.29 20.92 20.10 20.77 1,071,661 +0.50(+2.46%)
Sep 15, 2014 20.13 20.44 19.90 20.27 1,212,033 +0.18(+0.88%)
Sep 12, 2014 20.34 20.34 20.03 20.09 800,403 -0.24(-1.20%)
Sep 11, 2014 20.01 20.45 19.87 20.34 1,455,580 +0.13(+0.63%)
Sep 10, 2014 20.29 20.38 20.12 20.21 1,286,461 -0.15(-0.72%)
Sep 09, 2014 20.25 20.74 20.20 20.36 1,646,649 +0.08(+0.39%)
Sep 08, 2014 20.45 20.57 20.07 20.28 1,032,655 -0.24(-1.19%)
Sep 05, 2014 20.57 20.80 20.31 20.52 1,059,014 +0.12(+0.58%)
Sep 04, 2014 21.16 21.43 20.38 20.41 858,642 -0.73(-3.48%)
Sep 03, 2014 21.56 21.85 21.06 21.14 660,869 -0.34(-1.60%)
Sep 02, 2014 21.33 21.95 21.20 21.48 1,720,051 +0.01(+0.05%)
Aug 29, 2014 21.07 21.47 21.47 21.47 1,013,113 +0.36(+1.72%)
Aug 28, 2014 20.36 21.55 20.36 21.11 1,523,911 +0.61(+2.96%)
Aug 27, 2014 20.49 20.66 20.21 20.50 625,835 -0.06(-0.29%)
Aug 26, 2014 20.20 21.09 20.11 20.56 2,267,096 +0.81(+4.12%)
Aug 25, 2014 19.64 19.84 19.54 19.75 592,104 +0.14(+0.70%)
Aug 22, 2014 19.57 19.92 19.45 19.61 890,715 -0.06(-0.30%)
Aug 21, 2014 19.91 19.98 19.17 19.67 1,856,069 -0.25(-1.28%)
Aug 20, 2014 19.80 20.02 19.60 19.93 843,481 +0.02(+0.10%)
Aug 19, 2014 20.45 20.80 19.78 19.91 1,342,519 -0.62(-3.01%)
Aug 18, 2014 20.06 20.75 19.82 20.52 889,855 +0.51(+2.55%)
Aug 15, 2014 19.64 20.05 19.23 20.01 1,674,299 +0.53(+2.71%)
Aug 14, 2014 20.57 20.70 18.90 19.49 2,862,585 -1.05(-5.10%)
Aug 13, 2014 22.53 21.52 20.44 20.53 2,489,430 -0.99(-4.60%)
Aug 12, 2014 21.67 21.77 21.16 21.52 744,213 -0.24(-1.13%)
Aug 11, 2014 20.99 22.02 20.82 21.77 1,952,266 +1.05(+5.06%)
Aug 08, 2014 21.00 21.29 20.63 20.72 914,204 -0.26(-1.26%)
Aug 07, 2014 21.44 21.57 20.84 20.98 1,050,585 -0.33(-1.56%)
Aug 06, 2014 21.26 21.90 21.24 21.32 391,333 -0.15(-0.68%)
Aug 05, 2014 21.55 21.75 21.20 21.46 610,134 -0.29(-1.35%)
Aug 04, 2014 21.19 22.06 20.94 21.76 782,346 +0.65(+3.06%)
Aug 01, 2014 22.05 22.30 20.83 21.11 2,252,069 -1.00(-4.52%)
Jul 31, 2014 22.69 22.81 22.06 22.11 998,296 -0.72(-3.17%)
Jul 30, 2014 23.41 23.59 22.78 22.84 886,527 -0.54(-2.31%)
Jul 29, 2014 22.79 23.66 22.63 23.37 1,094,856 +0.47(+2.05%)
Jul 28, 2014 22.96 23.13 22.46 22.90 989,737 +0.07(+0.30%)
Jul 25, 2014 23.07 23.30 22.55 22.84 522,156 -0.49(-2.10%)
Jul 24, 2014 23.48 23.57 23.02 23.33 493,742 -0.14(-0.58%)
Jul 23, 2014 23.32 23.51 22.98 23.46 454,830 +0.14(+0.59%)
Jul 22, 2014 23.50 23.61 23.15 23.33 608,460 -0.04(-0.17%)
Jul 21, 2014 22.81 23.67 22.60 23.36 646,848 +0.55(+2.40%)
Jul 18, 2014 22.82 22.99 22.40 22.82 914,851 -0.06(-0.26%)
Jul 17, 2014 22.39 23.21 22.13 22.87 1,032,364 +0.63(+2.82%)
Jul 16, 2014 22.32 22.44 22.05 22.25 472,123 +0.10(+0.44%)
Jul 15, 2014 22.69 22.72 21.98 22.15 2,063,334 -0.57(-2.50%)
Jul 14, 2014 22.86 23.00 22.56 22.72 399,332 -0.02(-0.09%)
Jul 11, 2014 23.27 23.27 22.67 22.74 1,061,587 -0.52(-2.23%)
Jul 10, 2014 22.68 23.51 22.60 23.26 777,319 -0.04(-0.17%)
Jul 09, 2014 23.01 23.51 22.79 23.30 1,022,231 +0.34(+1.49%)
Jul 08, 2014 22.31 23.14 21.93 22.95 1,004,328 +0.47(+2.09%)
Jul 07, 2014 22.14 22.68 21.94 22.48 2,090,124 +0.32(+1.46%)
Jul 03, 2014 22.54 22.16 22.16 22.16 473,841 -0.49(-2.16%)
Jul 02, 2014 22.94 23.12 22.34 22.65 1,103,706 -0.26(-1.15%)
Jul 01, 2014 23.54 23.57 22.88 22.91 1,278,500 -0.67(-2.82%)
Jun 30, 2014 23.19 23.66 23.07 23.58 892,771 +0.33(+1.43%)
Jun 27, 2014 23.56 23.84 22.81 23.25 5,442,304 -0.19(-0.79%)
Jun 26, 2014 22.61 23.51 22.44 23.43 1,027,430 +0.80(+3.55%)
Jun 25, 2014 21.68 22.73 21.65 22.63 1,289,715 +0.97(+4.48%)
Jun 24, 2014 22.34 22.72 21.36 21.66 1,908,630 -0.57(-2.56%)
Jun 23, 2014 22.79 23.37 22.09 22.23 1,582,246 -0.53(-2.32%)
Jun 20, 2014 23.23 23.52 22.67 22.76 1,455,691 -0.30(-1.32%)
Jun 19, 2014 23.07 23.58 22.48 23.06 1,556,911 +0.41(+1.82%)
Jun 18, 2014 22.34 22.98 22.04 22.65 1,626,998 +0.52(+2.35%)
Jun 17, 2014 23.47 23.53 21.85 22.13 2,454,312 -1.01(-4.36%)
Jun 16, 2014 24.84 24.84 23.02 23.14 1,456,559 -0.96(-3.98%)
Jun 13, 2014 24.64 24.66 24.00 24.10 700,871 -0.38(-1.56%)
Jun 12, 2014 24.51 25.18 24.30 24.48 1,368,435 +0.03(+0.12%)
Jun 11, 2014 24.30 24.51 24.12 24.45 561,116 +0.20(+0.81%)
Jun 10, 2014 24.42 24.49 24.11 24.26 540,564 -0.24(-0.96%)
Jun 06, 2014 24.59 24.89 24.10 24.49 1,455,533 -0.16(-0.64%)
Jun 05, 2014 24.49 24.71 24.27 24.65 670,962 +0.32(+1.33%)
Jun 04, 2014 24.82 24.83 24.03 24.32 1,022,695 +0.10(+0.40%)
Jun 03, 2014 23.81 24.93 23.51 24.23 1,262,080 +0.40(+1.69%)
Jun 02, 2014 23.51 23.85 23.02 23.83 1,170,594 +0.54(+2.31%)
May 30, 2014 23.54 23.69 23.05 23.29 701,991 -0.12(-0.50%)
May 29, 2014 23.09 23.56 22.31 23.40 1,744,073 +0.55(+2.40%)
May 28, 2014 23.01 23.14 22.34 22.86 2,280,707 +0.64(+2.87%)
May 27, 2014 21.86 22.94 21.86 22.22 2,224,603 +0.47(+2.16%)
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.