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 (%)
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%)
May 01, 2020 9.037 9.205 8.563 8.731 9,261,219 -0.60(-6.46%)
Apr 30, 2020 9.383 9.492 8.751 9.334 13,199,541 +0.09(+0.96%)
Apr 29, 2020 9.027 9.304 8.771 9.245 15,184,399 +0.70(+8.21%)
Apr 28, 2020 8.524 8.790 8.218 8.544 9,899,179 +0.40(+4.98%)
Apr 27, 2020 7.971 8.277 7.526 8.139 10,513,501 -0.08(-0.96%)
Apr 24, 2020 8.435 8.504 7.674 8.218 12,476,301 +0.02(+0.24%)
Apr 23, 2020 8.000 8.316 7.763 8.198 13,378,236 +0.59(+7.79%)
Apr 22, 2020 7.329 7.684 7.131 7.605 15,058,565 +0.66(+9.53%)
Apr 21, 2020 6.311 7.032 6.173 6.943 14,710,560 +0.39(+5.87%)
Apr 20, 2020 6.173 6.904 6.124 6.558 8,988,120 -0.25(-3.63%)
Apr 17, 2020 6.292 6.894 6.183 6.805 12,626,754 +0.61(+9.89%)
Apr 16, 2020 6.647 6.677 6.153 6.193 8,472,730 -0.44(-6.70%)
Apr 15, 2020 6.252 6.776 6.104 6.637 10,855,915 -0.15(-2.18%)
Apr 14, 2020 6.973 7.141 6.697 6.785 15,510,060 -0.25(-3.51%)
Apr 13, 2020 7.645 7.704 6.864 7.032 15,511,284 -0.20(-2.73%)
Apr 09, 2020 8.020 8.247 6.746 7.230 17,634,000 -0.19(-2.53%)
Apr 08, 2020 6.953 7.457 6.815 7.418 14,651,339 +0.68(+10.12%)
Apr 07, 2020 7.358 7.788 6.736 6.736 16,980,238 -0.06(-0.87%)
Apr 06, 2020 6.914 6.993 6.390 6.795 11,728,482 -0.13(-1.85%)
Apr 03, 2020 7.457 7.615 6.420 6.924 14,027,094 +0.10(+1.45%)
Apr 02, 2020 5.896 7.684 5.857 6.825 25,647,724 +1.34(+24.50%)
Apr 01, 2020 5.442 5.758 5.363 5.482 17,575,452 -0.18(-3.14%)
Mar 31, 2020 5.067 5.729 4.988 5.659 15,004,002 +0.91(+19.13%)
Mar 30, 2020 4.929 4.998 4.504 4.751 15,841,640 -0.41(-8.03%)
Mar 27, 2020 5.432 5.492 5.141 5.166 12,904,979 -0.50(-8.89%)
Mar 26, 2020 5.689 5.817 5.442 5.669 8,738,240 +0.03(+0.53%)
Mar 25, 2020 5.837 6.134 5.334 5.640 7,581,383 -0.03(-0.52%)
Mar 24, 2020 5.580 5.709 5.013 5.669 14,205,378 +0.58(+11.46%)
Mar 23, 2020 5.037 5.156 4.682 5.087 8,194,374 +0.02(+0.39%)
Mar 20, 2020 5.274 5.620 4.909 5.067 21,611,772 +0.05(+0.98%)
Mar 19, 2020 4.138 5.047 4.089 5.017 10,182,271 +0.95(+23.30%)
Mar 18, 2020 4.504 4.682 3.872 4.069 16,268,191 -0.75(-15.57%)
Mar 17, 2020 5.264 5.264 4.504 4.820 16,379,204 -0.42(-8.10%)
Mar 16, 2020 5.185 6.301 5.175 5.245 13,977,815 -1.22(-18.93%)
Mar 13, 2020 6.163 6.499 5.432 6.469 15,956,751 +0.81(+14.31%)
Mar 12, 2020 6.064 6.331 5.363 5.659 16,690,157 -1.05(-15.61%)
Mar 11, 2020 6.795 7.072 6.380 6.706 14,109,186 -0.47(-6.60%)
Mar 10, 2020 7.111 7.289 6.134 7.181 22,604,632 +0.86(+13.59%)
Mar 09, 2020 6.173 7.447 4.711 6.321 29,968,792 -4.07(-39.16%)
Mar 06, 2020 11.83 12.03 10.18 10.39 15,502,590 -2.05(-16.51%)
Mar 05, 2020 12.48 12.66 12.10 12.45 7,070,915 -0.35(-2.77%)
Mar 04, 2020 12.77 12.87 12.39 12.80 5,872,048 +0.27(+2.12%)
Mar 03, 2020 13.01 13.08 12.37 12.53 7,317,352 -0.42(-3.26%)
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.