Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.