PARWX - Parnassus Endeavor Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201738.1738.1738.1738.1738.17-
Nov 21, 201737.9937.9937.9937.9937.99-
Nov 21, 20171.579 Dividend
Nov 20, 201739.2739.2739.2739.2737.69-
Nov 17, 201739.2639.2639.2639.2637.68-
Nov 16, 201739.2139.2139.2139.2137.63-
Nov 15, 201738.9138.9138.9138.9137.35-
Nov 14, 201739.0139.0139.0139.0137.44-
Nov 13, 201739.0339.0339.0339.0337.46-
Nov 10, 201738.4638.4638.4638.4636.91-
Nov 09, 201738.3838.3838.3838.3836.84-
Nov 08, 201738.4338.4338.4338.4336.88-
Nov 07, 201738.2638.2638.2638.2636.72-
Nov 06, 201738.2238.2238.2238.2236.68-
Nov 03, 201738.3138.3138.3138.3136.77-
Nov 02, 201737.8937.8937.8937.8936.37-
Nov 01, 201737.9437.9437.9437.9436.41-
Oct 31, 201737.7437.7437.7437.7436.22-
Oct 30, 201738.0438.0438.0438.0436.51-
Oct 27, 201738.0238.0238.0238.0236.49-
Oct 26, 201738.0638.0638.0638.0636.53-
Oct 25, 201738.2638.2638.2638.2636.72-
Oct 24, 201738.4838.4838.4838.4836.93-
Oct 23, 201738.3938.3938.3938.3936.85-
Oct 20, 201738.4138.4138.4138.4136.87-
Oct 19, 201738.1438.1438.1438.1436.61-
Oct 18, 201737.9437.9437.9437.9436.41-
Oct 17, 201737.6937.6937.6937.6936.17-
Oct 16, 201737.7437.7437.7437.7436.22-
Oct 13, 201737.8737.8737.8737.8736.35-
Oct 12, 201737.9237.9237.9237.9236.40-
Oct 11, 201738.1638.1638.1638.1636.63-
Oct 10, 201738.1838.1838.1838.1836.64-
Oct 09, 201737.9137.9137.9137.9136.39-
Oct 06, 201737.9937.9937.9937.9936.46-
Oct 05, 201738.0438.0438.0438.0436.51-
Oct 04, 201737.9037.9037.9037.9036.38-
Oct 03, 201738.0238.0238.0238.0236.49-
Oct 02, 201737.9537.9537.9537.9536.42-
Sep 29, 201737.5837.5837.5837.5836.07-
Sep 28, 201737.3337.3337.3337.3335.83-
Sep 27, 201737.4537.4537.4537.4535.94-
Sep 26, 201737.1537.1537.1537.1535.66-
Sep 25, 201737.0837.0837.0837.0835.59-
Sep 22, 201737.1337.1337.1337.1335.64-
Sep 21, 201737.0537.0537.0537.0535.56-
Sep 20, 201737.0537.0537.0537.0535.56-
Sep 19, 201736.9936.9936.9936.9935.50-
Sep 18, 201736.9936.9936.9936.9935.50-
Sep 15, 201736.9736.9736.9736.9735.48-
Sep 14, 201736.9636.9636.9636.9635.47-
Sep 13, 201737.1737.1737.1737.1735.68-
Sep 12, 201737.2137.2137.2137.2135.71-
Sep 11, 201737.0037.0037.0037.0035.51-
Sep 08, 201736.6136.6136.6136.6135.14-
Sep 07, 201736.6836.6836.6836.6835.21-
Sep 06, 201736.4036.4036.4036.4034.94-
Sep 05, 201736.3136.3136.3136.3134.85-
Sep 01, 201736.7436.7436.7436.7435.26-
Aug 31, 201736.6836.6836.6836.6835.21-
Aug 30, 201736.3336.3336.3336.3334.87-
Aug 29, 201735.9735.9735.9735.9734.52-
Aug 28, 201735.9135.9135.9135.9134.47-
Aug 25, 201735.8235.8235.8235.8234.38-
Aug 24, 201735.8035.8035.8035.8034.36-
Aug 23, 201735.7435.7435.7435.7434.30-
Aug 22, 201735.8235.8235.8235.8234.38-
Aug 21, 201735.5335.5335.5335.5334.10-
Aug 18, 201735.5235.5235.5235.5234.09-
Aug 17, 201735.6535.6535.6535.6534.22-
Aug 16, 201736.2236.2236.2236.2234.76-
Aug 15, 201736.1836.1836.1836.1834.73-
Aug 14, 201736.0736.0736.0736.0734.62-
Aug 11, 201735.7235.7235.7235.7234.28-
Aug 10, 201735.6535.6535.6535.6534.22-
Aug 09, 201736.0536.0536.0536.0534.60-
Aug 08, 201736.1136.1136.1136.1134.66-
Aug 07, 201736.2236.2236.2236.2234.76-
Aug 04, 201736.2036.2036.2036.2034.74-
Aug 03, 201736.3536.3536.3536.3534.89-
Aug 02, 201736.6336.6336.6336.6335.16-
Aug 01, 201736.6936.6936.6936.6935.21-
Jul 31, 201736.6936.6936.6936.6935.21-
Jul 28, 201736.6436.6436.6436.6435.17-
Jul 27, 201736.6036.6036.6036.6035.13-
Jul 26, 201736.8136.8136.8136.8135.33-
Jul 25, 201736.8736.8736.8736.8735.39-
Jul 24, 201736.8236.8236.8236.8235.34-
Jul 21, 201736.8336.8336.8336.8335.35-
Jul 20, 201736.7236.7236.7236.7235.24-
Jul 19, 201736.8136.8136.8136.8135.33-
Jul 18, 201736.6936.6936.6936.6935.21-
Jul 17, 201736.6836.6836.6836.6835.21-
Jul 14, 201736.7236.7236.7236.7235.24-
Jul 13, 201736.5736.5736.5736.5735.10-
Jul 12, 201736.4936.4936.4936.4935.02-
Jul 11, 201736.2536.2536.2536.2534.79-
Jul 10, 201736.2336.2336.2336.2334.77-
Jul 07, 201736.1836.1836.1836.1834.73-
Jul 06, 201736.0036.0036.0036.0034.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...