Parsley Energy (NY: PE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.51	29.34	28.49	28.65	5,649,858	+0.00(+0.00%)
Sep 27, 2018	28.35	28.71	27.92	28.65	3,332,571	+0.64(+2.27%)
Sep 26, 2018	28.65	28.81	27.92	28.02	3,212,606	-0.72(-2.52%)
Sep 25, 2018	29.33	29.39	28.51	28.74	4,745,674	-0.31(-1.08%)
Sep 24, 2018	28.58	29.34	28.58	29.06	5,062,147	+0.85(+3.02%)
Sep 21, 2018	28.18	28.41	27.83	28.20	4,026,323	+0.24(+0.84%)
Sep 20, 2018	28.41	28.42	27.72	27.97	2,284,072	-0.24(-0.83%)
Sep 19, 2018	27.45	28.38	27.43	28.20	3,641,265	+0.80(+2.93%)
Sep 18, 2018	27.49	27.82	26.97	27.40	3,898,003	+0.22(+0.79%)
Sep 17, 2018	27.80	27.90	26.98	27.19	3,086,043	-0.50(-1.80%)
Sep 14, 2018	27.59	28.19	27.51	27.68	3,339,652	+0.13(+0.46%)
Sep 13, 2018	27.59	27.93	27.29	27.56	3,768,307	-0.15(-0.53%)
Sep 12, 2018	27.16	28.02	27.09	27.70	4,484,963	+0.96(+3.59%)
Sep 11, 2018	25.71	26.83	25.65	26.74	5,141,256	+0.88(+3.41%)
Sep 10, 2018	25.95	26.23	25.85	25.86	2,655,222	+0.03(+0.11%)
Sep 07, 2018	25.57	25.87	25.23	25.83	3,414,882	-0.07(-0.26%)
Sep 06, 2018	26.11	26.21	25.61	25.90	3,802,187	-0.25(-0.97%)
Sep 05, 2018	26.37	26.49	25.97	26.16	3,972,753	-0.44(-1.66%)
Sep 04, 2018	27.33	27.59	26.47	26.60	3,358,182	-0.61(-2.23%)
Aug 31, 2018		27.20	27.20	27.20	0	-1.07(-3.78%)
Aug 30, 2018	28.26	28.60	28.16	28.27	5,139,116	-0.01(-0.03%)
Aug 29, 2018	28.13	28.54	27.98	28.28	6,706,631	+0.41(+1.48%)
Aug 28, 2018	28.22	28.63	27.86	27.87	2,948,634	-0.37(-1.32%)
Aug 27, 2018	28.07	28.55	28.07	28.24	2,628,000	+0.20(+0.70%)
Aug 24, 2018	28.10	28.36	27.97	28.05	3,232,573	+0.31(+1.13%)
Aug 23, 2018	27.75	27.89	27.64	27.73	2,628,041	-0.24(-0.84%)
Aug 22, 2018	27.97	28.21	27.75	27.97	3,328,441	+0.33(+1.21%)
Aug 21, 2018	27.75	27.92	27.51	27.64	5,211,692	+0.10(+0.36%)
Aug 20, 2018	27.66	27.91	27.43	27.54	3,550,293	-0.25(-0.92%)
Aug 17, 2018	27.37	27.92	27.37	27.79	5,576,362	+0.43(+1.58%)
Aug 16, 2018	27.53	27.94	27.23	27.36	5,197,339	+0.11(+0.40%)
Aug 15, 2018	29.00	29.00	27.13	27.25	7,340,051	-1.58(-5.47%)
Aug 14, 2018	28.89	29.25	28.53	28.83	3,624,390	+0.32(+1.13%)
Aug 13, 2018	29.65	29.68	28.29	28.51	4,144,993	-1.16(-3.90%)
Aug 10, 2018	29.33	29.82	29.30	29.66	3,919,347	+0.31(+1.07%)
Aug 09, 2018	29.64	30.01	29.25	29.35	7,094,515	-0.30(-1.02%)
Aug 08, 2018	29.39	31.35	28.56	29.65	13,058,251	-1.44(-4.63%)
Aug 07, 2018	31.15	31.34	31.04	31.09	4,335,077	+0.36(+1.18%)
Aug 06, 2018	30.39	30.81	30.15	30.73	3,253,387	+0.44(+1.46%)
Aug 03, 2018	30.85	31.03	30.11	30.29	4,672,471	-0.68(-2.18%)
Aug 02, 2018	30.23	31.06	29.84	30.97	3,799,376	+0.46(+1.51%)
Aug 01, 2018	30.45	30.81	29.96	30.51	4,059,598	-0.28(-0.92%)
Jul 31, 2018	31.33	31.49	30.50	30.79	2,810,676	-0.58(-1.84%)
Jul 30, 2018	30.92	31.67	30.92	31.37	3,648,357	+0.84(+2.76%)
Jul 27, 2018	30.54	30.88	30.18	30.53	3,101,404	-0.14(-0.45%)
Jul 26, 2018	31.27	31.38	30.64	30.66	2,660,926	-0.59(-1.88%)
Jul 25, 2018	30.82	31.29	30.54	31.25	2,070,716	+0.51(+1.66%)
Jul 24, 2018	30.66	31.16	30.51	30.74	2,887,167	+0.26(+0.87%)
Jul 23, 2018	30.93	31.05	30.43	30.48	3,375,954	-0.43(-1.39%)
Jul 20, 2018	31.34	31.37	30.47	30.91	2,764,978	-0.32(-1.04%)
Jul 19, 2018	31.06	31.64	30.96	31.23	3,863,041	+0.17(+0.54%)
Jul 18, 2018	30.90	31.13	30.44	31.06	4,359,300	+0.14(+0.44%)
Jul 17, 2018	30.37	31.15	30.37	30.93	3,040,292	+0.08(+0.25%)
Jul 16, 2018	30.77	31.20	30.43	30.85	4,867,198	-0.57(-1.81%)
Jul 13, 2018	31.09	31.73	31.08	31.42	2,424,358	+0.20(+0.63%)
Jul 12, 2018	31.17	31.42	30.52	31.22	3,109,389	+0.15(+0.47%)
Jul 11, 2018	32.04	32.38	30.84	31.07	5,573,788	-1.13(-3.50%)
Jul 10, 2018	32.14	32.57	32.02	32.20	7,502,587	+0.42(+1.33%)
Jul 09, 2018	31.44	31.81	30.98	31.78	5,998,728	+0.75(+2.43%)
Jul 06, 2018	29.94	31.20	29.80	31.03	4,100,048	+0.86(+2.86%)
Jul 05, 2018	30.17	30.40	29.80	30.16	4,481,926	+0.26(+0.88%)
Jul 03, 2018		29.90	29.90	29.90	0	+0.58(+1.97%)

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.