Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 12, 2021 16.93 16.93 16.93 0 +0.52(+3.17%)
Jan 11, 2021 15.98 16.48 15.78 16.41 5,858,279 -0.01(-0.06%)
Jan 08, 2021 16.66 16.71 16.28 16.42 6,078,200 -0.05(-0.30%)
Jan 07, 2021 15.84 16.67 15.84 16.47 8,761,294 +0.82(+5.24%)
Jan 06, 2021 15.31 16.06 15.17 15.65 15,650,391 +0.49(+3.23%)
Jan 05, 2021 14.36 15.56 14.30 15.16 8,084,359 +1.01(+7.14%)
Jan 04, 2021 14.36 14.58 13.97 14.15 5,796,389 -0.05(-0.35%)
Dec 31, 2020 14.20 14.20 14.20 2,957,333 -0.13(-0.91%)
Dec 30, 2020 13.72 14.36 13.70 14.33 2,957,333 +0.60(+4.37%)
Dec 29, 2020 13.88 13.94 13.56 13.73 3,558,193 -0.03(-0.22%)
Dec 28, 2020 14.04 14.19 13.71 13.76 2,440,615 -0.21(-1.50%)
Dec 24, 2020 13.92 14.00 13.73 13.97 1,446,200 -0.05(-0.36%)
Dec 23, 2020 13.71 14.26 13.60 14.02 3,344,866 +0.52(+3.85%)
Dec 22, 2020 13.71 13.88 13.45 13.50 3,101,527 -0.24(-1.75%)
Dec 21, 2020 13.52 14.10 13.38 13.74 5,705,762 -0.50(-3.51%)
Dec 18, 2020 14.21 14.29 13.99 14.24 6,416,400 +0.06(+0.42%)
Dec 17, 2020 14.63 14.63 14.10 14.18 4,459,749 -0.31(-2.14%)
Dec 16, 2020 14.59 14.81 14.35 14.49 8,920,312 -0.08(-0.55%)
Dec 15, 2020 14.24 14.61 13.94 14.57 4,217,068 +0.56(+4.00%)
Dec 14, 2020 14.67 14.68 13.87 14.01 4,026,493 -0.36(-2.51%)
Dec 11, 2020 14.67 14.67 14.18 14.37 3,031,600 -0.39(-2.64%)
Dec 10, 2020 14.17 14.84 14.13 14.76 6,514,591 +0.55(+3.87%)
Dec 09, 2020 14.35 14.45 13.94 14.21 5,797,792 +0.03(+0.21%)
Dec 08, 2020 13.53 14.28 13.51 14.18 3,832,775 +0.48(+3.50%)
Dec 07, 2020 13.98 14.00 13.67 13.70 4,265,840 -0.52(-3.66%)
Dec 04, 2020 13.42 14.23 13.40 14.22 4,822,296 +1.13(+8.60%)
Dec 03, 2020 12.71 13.27 12.51 13.09 5,016,459 +0.53(+4.20%)
Dec 02, 2020 12.29 13.00 12.26 12.57 6,783,484 +0.20(+1.61%)
Dec 01, 2020 12.89 12.93 12.30 12.37 6,638,995 -0.12(-0.96%)
Nov 30, 2020 13.48 13.51 12.47 12.49 6,932,204 -1.22(-8.87%)
Nov 27, 2020 13.53 13.86 13.53 13.70 1,991,176 -0.04(-0.29%)
Nov 25, 2020 13.72 13.84 13.46 13.74 5,991,292 -0.12(-0.86%)
Nov 24, 2020 13.55 13.88 13.48 13.86 8,199,992 +0.79(+6.02%)
Nov 23, 2020 12.30 13.09 12.21 13.07 7,002,274 +1.06(+8.79%)
Nov 20, 2020 12.03 12.24 11.96 12.02 5,309,102 -0.11(-0.90%)
Nov 19, 2020 11.80 12.16 11.68 12.13 6,001,416 +0.27(+2.27%)
Nov 18, 2020 12.06 12.42 11.86 11.86 5,207,451 -0.18(-1.49%)
Nov 17, 2020 11.58 12.06 11.51 12.04 4,316,680 +0.19(+1.60%)
Nov 16, 2020 11.90 11.90 11.55 11.85 7,183,166 +0.52(+4.57%)
Nov 13, 2020 10.85 11.36 10.85 11.33 6,638,059 +0.60(+5.57%)
Nov 12, 2020 11.02 11.36 10.64 10.73 4,785,142 -0.51(-4.52%)
Nov 11, 2020 11.66 11.67 11.17 11.24 6,472,675 -0.24(-2.08%)
Nov 10, 2020 11.19 11.53 10.84 11.48 8,138,689 +0.43(+3.88%)
Nov 09, 2020 10.63 11.28 10.45 11.05 14,681,188 +1.51(+15.88%)
Nov 06, 2020 9.806 10.06 9.527 9.536 10,849,214 -0.32(-3.24%)
Nov 05, 2020 10.29 10.55 9.845 9.855 7,324,411 -0.58(-5.54%)
Nov 04, 2020 10.20 10.61 9.965 10.43 13,010,208 +0.21(+2.05%)
Nov 03, 2020 10.60 10.60 10.09 10.22 7,839,322 -0.17(-1.63%)
Nov 02, 2020 10.10 10.56 9.865 10.39 10,018,487 +0.42(+4.20%)
Oct 30, 2020 10.00 10.07 9.566 9.975 16,730,722 -0.10(-0.99%)
Oct 29, 2020 9.756 10.08 9.467 10.07 10,373,683 +0.18(+1.81%)
Oct 28, 2020 10.07 10.29 9.875 9.895 12,207,501 -0.45(-4.33%)
Oct 27, 2020 10.21 10.49 10.19 10.34 11,505,224 +0.09(+0.87%)
Oct 26, 2020 10.43 10.51 10.10 10.25 13,758,497 -0.40(-3.74%)
Oct 23, 2020 10.49 10.81 10.39 10.65 11,923,177 +0.24(+2.30%)
Oct 22, 2020 9.726 10.41 9.546 10.41 23,202,332 +0.72(+7.40%)
Oct 21, 2020 10.22 10.49 9.636 9.696 35,386,512 -0.89(-8.38%)
Oct 20, 2020 10.30 10.73 9.845 10.58 24,163,118 +0.52(+5.15%)
Oct 19, 2020 10.36 10.37 10.05 10.06 7,252,832 -0.21(-2.04%)
Oct 16, 2020 10.49 10.59 10.23 10.27 7,520,551 -0.31(-2.92%)
Oct 15, 2020 9.796 10.60 9.616 10.58 11,478,616 +0.60(+5.99%)
Oct 14, 2020 9.696 10.47 9.666 9.985 12,878,021 +0.39(+4.05%)
Oct 13, 2020 10.01 10.15 9.596 9.596 7,199,395 -0.49(-4.84%)
Oct 12, 2020 10.06 10.12 9.875 10.08 7,056,768 -0.09(-0.88%)
Oct 09, 2020 10.41 10.41 9.975 10.17 6,486,628 -0.07(-0.68%)
Oct 08, 2020 9.945 10.26 9.845 10.24 5,556,947 +0.42(+4.26%)
Oct 07, 2020 9.666 9.855 9.531 9.825 5,813,620 +0.24(+2.49%)
Oct 06, 2020 10.21 10.38 9.576 9.586 9,377,960 -0.36(-3.61%)
Oct 05, 2020 9.586 9.965 9.437 9.945 9,459,724 +0.57(+6.06%)
Oct 02, 2020 8.699 9.467 8.699 9.377 9,519,354 +0.31(+3.41%)
Oct 01, 2020 9.198 9.387 8.968 9.068 6,734,860 -0.26(-2.78%)
Sep 30, 2020 9.556 9.556 9.218 9.327 9,884,394 -0.18(-1.89%)
Sep 29, 2020 9.546 9.666 9.267 9.507 7,355,216 -0.15(-1.55%)
Sep 28, 2020 9.228 9.855 9.148 9.656 10,469,618 +0.67(+7.43%)
Sep 25, 2020 8.919 9.098 8.759 8.988 8,184,377 -0.04(-0.44%)
Sep 24, 2020 8.799 9.218 8.640 9.028 9,547,684 +0.17(+1.91%)
Sep 23, 2020 9.546 9.626 8.859 8.859 6,530,692 -0.66(-6.91%)
Sep 22, 2020 9.536 9.716 9.317 9.517 6,437,683 +0.03(+0.32%)
Sep 21, 2020 9.596 9.666 9.387 9.487 9,752,741 -0.41(-4.13%)
Sep 18, 2020 10.13 10.27 9.835 9.895 10,483,332 -0.29(-2.84%)
Sep 17, 2020 9.855 10.22 9.756 10.18 6,242,620 +0.07(+0.69%)
Sep 16, 2020 9.646 10.39 9.586 10.11 11,788,471 +0.58(+6.06%)
Sep 15, 2020 9.536 9.776 9.437 9.536 6,883,529 +0.08(+0.84%)
Sep 14, 2020 9.267 9.556 9.178 9.457 7,418,259 +0.18(+1.93%)
Sep 11, 2020 9.467 9.517 9.058 9.277 6,928,878 -0.15(-1.59%)
Sep 10, 2020 9.935 9.985 9.427 9.427 10,483,500 -0.57(-5.68%)
Sep 09, 2020 9.965 10.07 9.786 9.995 8,141,174 +0.23(+2.35%)
Sep 08, 2020 10.11 10.16 9.656 9.766 10,685,381 -0.70(-6.67%)
Sep 04, 2020 10.56 10.61 10.12 10.46 5,705,391 +0.06(+0.57%)
Sep 03, 2020 10.35 10.57 10.22 10.40 6,689,582 -0.03(-0.29%)
Sep 02, 2020 10.71 10.75 10.37 10.43 6,550,682 -0.30(-2.77%)
Sep 01, 2020 10.66 10.83 10.53 10.73 5,573,344 +0.07(+0.65%)
Aug 31, 2020 11.00 11.00 10.53 10.66 5,550,911 -0.30(-2.71%)
Aug 28, 2020 11.01 11.12 10.85 10.96 4,624,771 -0.05(-0.45%)
Aug 27, 2020 10.90 11.10 10.82 11.01 3,784,093 +0.21(+1.93%)
Aug 26, 2020 11.15 11.20 10.83 10.80 5,191,963 -0.36(-3.20%)
Aug 25, 2020 10.96 11.21 10.76 11.16 6,587,195 +0.29(+2.65%)
Aug 24, 2020 10.78 10.99 10.56 10.87 6,163,744 +0.18(+1.67%)
Aug 21, 2020 11.18 11.27 10.64 10.69 8,093,803 -0.57(-5.02%)
Aug 20, 2020 11.64 11.71 11.26 11.26 5,913,252 -0.61(-5.10%)
Aug 19, 2020 12.06 12.06 11.76 11.86 6,597,468 -0.22(-1.81%)
Aug 18, 2020 12.18 12.30 11.91 12.08 6,092,865 -0.24(-1.93%)
Aug 17, 2020 12.18 12.33 11.89 12.32 5,137,717 +0.14(+1.14%)
Aug 14, 2020 11.89 12.19 11.79 12.18 4,264,497 +0.19(+1.57%)
Aug 13, 2020 12.22 12.36 11.83 11.99 7,309,337 -0.31(-2.50%)
Aug 12, 2020 12.00 12.44 11.91 12.30 8,777,599 +0.55(+4.64%)
Aug 11, 2020 11.90 12.43 11.74 11.75 13,151,091 +0.11(+0.94%)
Aug 10, 2020 11.25 11.65 11.20 11.64 12,332,992 +0.49(+4.36%)
Aug 07, 2020 10.95 11.20 10.82 11.16 4,790,942 +0.10(+0.90%)
Aug 06, 2020 11.16 11.32 10.75 11.06 10,930,952 -0.31(-2.70%)
Aug 05, 2020 11.16 11.53 11.11 11.37 8,719,310 +0.49(+4.47%)
Aug 04, 2020 10.71 11.07 10.66 10.88 8,474,868 +0.15(+1.39%)
Aug 03, 2020 10.91 10.93 10.48 10.73 7,332,847 -0.16(-1.46%)
Jul 31, 2020 10.90 11.04 10.78 10.89 5,927,019 -0.06(-0.54%)
Jul 30, 2020 10.80 11.09 10.59 10.95 8,193,779 -0.19(-1.69%)
Jul 29, 2020 10.79 11.14 10.62 11.14 5,156,108 +0.43(+3.98%)
Jul 28, 2020 10.91 11.12 10.71 10.71 3,536,275 -0.35(-3.14%)
Jul 27, 2020 11.26 11.30 10.91 11.06 4,834,020 -0.20(-1.76%)
Jul 24, 2020 11.45 11.53 11.21 11.26 5,552,327 -0.19(-1.65%)
Jul 23, 2020 11.36 11.47 11.16 11.44 6,630,784 -0.09(-0.77%)
Jul 22, 2020 11.32 11.54 11.00 11.53 7,424,332 +0.08(+0.69%)
Jul 21, 2020 11.08 11.66 11.05 11.45 9,911,934 +0.88(+8.35%)
Jul 20, 2020 10.65 10.97 10.50 10.57 7,971,459 +0.15(+1.43%)
Jul 17, 2020 10.77 10.90 10.37 10.42 5,418,825 -0.31(-2.86%)
Jul 16, 2020 10.65 10.88 10.40 10.73 6,042,214 -0.06(-0.55%)
Jul 15, 2020 10.91 11.08 10.51 10.79 8,786,674 +0.04(+0.37%)
Jul 14, 2020 10.19 10.75 10.09 10.75 5,711,626 +0.54(+5.24%)
Jul 13, 2020 10.39 10.53 9.977 10.21 8,859,562 -0.14(-1.34%)
Jul 10, 2020 9.898 10.39 9.798 10.35 10,727,037 +0.41(+4.09%)
Jul 09, 2020 10.50 10.73 9.898 9.947 12,266,902 -0.59(-5.56%)
Jul 08, 2020 10.41 10.67 10.31 10.53 6,304,723 +0.18(+1.72%)
Jul 07, 2020 10.65 10.65 10.33 10.35 5,598,151 -0.43(-3.96%)
Jul 06, 2020 10.83 11.01 10.46 10.78 9,761,149 +0.15(+1.40%)
Jul 02, 2020 10.56 10.75 10.38 10.63 9,073,792 +0.30(+2.88%)
Jul 01, 2020 10.61 10.85 10.15 10.33 10,009,213 -0.26(-2.43%)
Jun 30, 2020 10.41 10.69 10.25 10.59 7,810,351 +0.09(+0.85%)
Jun 29, 2020 10.63 10.72 10.27 10.50 6,944,699 -0.03(-0.28%)
Jun 26, 2020 10.79 10.80 10.23 10.53 14,030,603 -0.43(-3.89%)
Jun 25, 2020 10.37 10.98 10.22 10.96 9,979,297 +0.49(+4.64%)
Jun 24, 2020 11.04 11.12 10.35 10.47 9,404,742 -0.76(-6.80%)
Jun 23, 2020 11.07 11.31 10.91 11.24 6,781,793 +0.28(+2.53%)
Jun 22, 2020 10.71 11.09 10.61 10.96 6,589,846 +0.14(+1.28%)
Jun 19, 2020 11.44 11.46 10.65 10.82 11,331,526 -0.22(-1.98%)
Jun 18, 2020 10.70 11.23 10.62 11.04 5,841,332 +0.23(+2.11%)
Jun 17, 2020 11.55 11.55 10.80 10.81 7,547,753 -0.79(-6.84%)
Jun 16, 2020 11.65 11.80 11.16 11.60 11,370,393 +0.61(+5.60%)
Jun 15, 2020 10.21 11.16 10.05 10.99 8,508,725 +0.15(+1.37%)
Jun 12, 2020 11.05 11.10 10.22 10.84 7,622,412 +0.38(+3.60%)
Jun 11, 2020 10.23 11.16 10.02 10.46 9,158,868 -0.97(-8.50%)
Jun 10, 2020 11.66 11.73 11.17 11.43 9,762,049 -0.65(-5.41%)
Jun 09, 2020 12.35 12.39 11.71 12.09 15,579,254 -1.03(-7.86%)
Jun 08, 2020 12.89 13.13 12.43 13.12 15,383,557 +1.05(+8.71%)
Jun 05, 2020 11.92 12.34 11.77 12.07 17,911,314 +0.93(+8.33%)
Jun 04, 2020 10.58 11.14 10.35 11.14 15,990,243 +0.53(+5.03%)
Jun 03, 2020 10.37 10.79 9.926 10.61 18,557,806 +0.81(+8.27%)
Jun 02, 2020 9.413 9.857 9.324 9.798 9,794,364 +0.44(+4.75%)
Jun 01, 2020 8.998 9.393 8.879 9.353 7,765,422 +0.33(+3.61%)
May 29, 2020 9.215 9.304 8.800 9.027 9,407,824 -0.25(-2.66%)
May 28, 2020 9.245 9.462 9.027 9.274 10,135,059 +0.00(+0.00%)
May 27, 2020 9.581 9.600 8.988 9.274 7,231,977 -0.14(-1.47%)
May 26, 2020 9.581 9.581 9.146 9.413 8,800,975 +0.21(+2.25%)
May 22, 2020 9.087 9.210 8.820 9.205 7,089,988 +0.01(+0.11%)
May 21, 2020 9.462 9.482 9.057 9.195 9,163,875 -0.20(-2.10%)
May 20, 2020 9.492 9.511 9.205 9.393 9,810,011 +0.23(+2.48%)
May 19, 2020 9.758 9.758 9.156 9.166 9,285,980 -0.32(-3.33%)
May 18, 2020 9.235 9.492 8.998 9.482 11,621,226 +0.84(+9.71%)
May 15, 2020 8.573 8.953 8.553 8.642 15,204,692 +0.04(+0.46%)
May 14, 2020 8.129 8.879 7.961 8.603 14,743,753 +0.31(+3.69%)
May 13, 2020 8.761 8.820 8.109 8.297 14,403,343 -0.56(-6.35%)
May 12, 2020 9.215 9.245 8.800 8.860 12,015,424 -0.27(-2.92%)
May 11, 2020 9.363 9.472 9.052 9.126 11,108,858 -0.39(-4.05%)
May 08, 2020 9.403 9.521 9.195 9.511 14,202,048 +0.29(+3.10%)
May 07, 2020 9.265 9.521 9.087 9.225 12,149,600 +0.37(+4.12%)
May 06, 2020 9.185 9.571 8.771 8.860 11,718,075 -0.26(-2.82%)
May 05, 2020 10.06 10.44 9.047 9.116 19,944,656 -0.22(-2.33%)
May 04, 2020 8.692 9.353 8.504 9.334 18,324,700 +0.60(+6.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.