PE

Parsley Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Parsley Energy Inc PE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.30 -2.62% 11.16 10.84 11.415 11.25 11.46 19:28:53
more quote information »

PE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8911.626710.5711.037,663,2220.272.48%
1 Month10.5911.98999.76710.927,300,4170.575.38%
3 Months8.2313.698.0610.689,039,3752.9335.6%
6 Months17.5617.7753.929.2010,703,803-6.40-36.45%
1 Year14.2320.213.9211.868,336,027-3.07-21.57%
3 Years25.9733.433.9218.316,056,254-14.81-57.03%
5 Years14.1139.823.9220.634,950,179-2.95-20.91%

PE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 11.15 -0.15 -1.33% 11.25 11.415 10.84 10,840,513
Aug 05 2020 11.30 0.33 3.01% 11.25 11.6267 10.97 8,639,296
Aug 04 2020 10.97 0.12 1.11% 10.80 11.16 10.75 8,402,886
Aug 03 2020 10.85 -0.10 -0.91% 11.00 11.11 10.57 7,270,418
Jul 31 2020 10.95 -0.09 -0.82% 10.99 11.13 10.87 5,877,778
Jul 30 2020 11.04 -0.20 -1.78% 10.89 11.18 10.68 8,125,731
Jul 29 2020 11.24 0.30 2.74% 10.88 11.24 10.71 5,106,821
Jul 28 2020 10.94 -0.23 -2.06% 11.00 11.34 10.80 3,505,120
Jul 27 2020 11.17 -0.18 -1.59% 11.35 11.55 11.00 4,792,643
Jul 24 2020 11.3502 -0.19 -1.64% 11.42 11.63 11.2009 5,504,684
Jul 23 2020 11.54 -0.17 -1.45% 11.45 11.73 11.255 6,574,482
Jul 22 2020 11.71 0.18 1.56% 11.41 11.9899 11.09 7,361,546
Jul 21 2020 11.53 0.86 8.06% 11.15 11.76 10.81 9,732,232
Jul 20 2020 10.67 0.16 1.52% 10.74 11.06 10.50 7,903,899
Jul 17 2020 10.51 -0.31 -2.87% 10.86 10.99 10.40 5,369,826
Jul 16 2020 10.82 -0.05 -0.46% 10.74 10.975 10.49 5,887,562
Jul 15 2020 10.87 0.03 0.28% 11.00 11.26 10.60 8,712,988
Jul 14 2020 10.84 0.54 5.24% 10.27 10.84 10.17 5,656,689
Jul 13 2020 10.30 -0.18 -1.72% 10.48 10.635 10.06 8,786,374
Jul 10 2020 10.48 0.41 4.07% 9.98 10.48 9.767 10,637,882
Jul 09 2020 10.0698 -0.55 -5.18% 10.59 10.82 9.98 12,159,487
Jul 08 2020 10.62 0.18 1.72% 10.50 10.76 10.40 6,249,922
Jul 07 2020 10.44 -0.43 -3.96% 10.82 10.82 10.42 5,551,037
See More Historical Prices »


Your Recent History
NYSE
PE
Parsley En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.