PE - Parsley Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201919.2319.5418.9419.2519.256,204,600
Jan 17, 201918.7919.3018.5319.0519.054,286,400
Jan 16, 201918.8019.3218.7718.9818.985,683,900
Jan 15, 201918.6418.8718.5218.7018.703,637,900
Jan 14, 201918.4018.8418.3018.4618.466,989,900
Jan 11, 201918.7419.0918.3418.7218.724,880,300
Jan 10, 201918.9219.2118.6019.0119.016,144,500
Jan 09, 201918.9919.2718.6219.1919.197,368,100
Jan 08, 201918.5318.8118.1718.7418.748,972,600
Jan 07, 201917.0218.1816.9118.1218.128,830,400
Jan 04, 201916.5416.9416.3516.8816.8810,718,500
Jan 03, 201916.1616.4415.8116.1516.156,935,600
Jan 02, 201915.5416.4815.1816.2216.227,079,500
Dec 31, 201815.7616.0015.5615.9815.984,042,700
Dec 28, 201816.0916.1415.4515.6815.685,075,300
Dec 27, 201815.6416.0415.1716.0316.037,018,900
Dec 26, 201814.7016.0214.1715.9715.977,543,100
Dec 24, 201814.5914.9414.2414.5114.514,411,900
Dec 21, 201815.0015.3914.7014.8814.889,634,300
Dec 20, 201815.2715.8714.9514.9914.9910,961,200
Dec 19, 201816.1216.4615.4215.5515.559,049,800
Dec 18, 201816.1116.2015.7115.9715.978,423,900
Dec 17, 201816.3016.6315.9416.1416.148,736,300
Dec 14, 201817.5217.6916.3216.4316.439,005,700
Dec 13, 201817.3717.8016.8517.6617.669,507,500
Dec 12, 201818.1018.3617.4517.4517.456,829,100
Dec 11, 201818.3618.6717.4917.7917.796,699,800
Dec 10, 201818.1918.4317.5618.0318.037,669,100
Dec 07, 201819.5119.9318.4518.7418.7410,326,700
Dec 06, 201819.2619.2718.3119.0919.099,610,900
Dec 04, 201820.7520.8419.8019.8119.814,471,400
Dec 03, 201821.1521.3720.6220.7820.787,949,600
Nov 30, 201820.7520.7519.9820.1320.136,448,400
Nov 29, 201820.9121.3020.8120.8720.875,962,800
Nov 28, 201821.1021.3220.6020.7720.775,092,200
Nov 27, 201821.2221.6320.5720.9620.965,440,900
Nov 26, 201820.9921.4420.9621.1221.125,544,600
Nov 23, 201820.9421.0420.4420.6620.662,085,500
Nov 21, 201821.8322.0621.6321.7421.744,948,100
Nov 20, 201820.8921.6120.4521.5221.5210,041,700
Nov 19, 201821.6622.0321.0921.4421.448,565,000
Nov 16, 201822.1522.6821.6022.1422.146,876,300
Nov 15, 201821.9222.2021.5522.0522.056,840,500
Nov 14, 201822.7422.9721.4922.0922.098,215,000
Nov 13, 201823.2223.4421.9322.0722.078,305,400
Nov 12, 201824.7024.8223.3023.4023.403,349,500
Nov 09, 201823.3624.6423.0524.4724.474,474,800
Nov 08, 201825.0925.3323.8323.9723.976,583,200
Nov 07, 201825.6825.8624.6925.2025.205,595,000
Nov 06, 201825.3425.7524.9425.0525.056,274,100
Nov 05, 201825.2925.9924.9325.4625.466,849,400
Nov 02, 201825.3825.9624.4124.7324.739,198,400
Nov 01, 201823.5724.3623.5024.2524.258,077,800
Oct 31, 201823.9324.6323.3723.4223.427,082,700
Oct 30, 201822.8523.6522.4723.5823.585,084,500
Oct 29, 201824.4024.7322.5523.0923.095,319,100
Oct 26, 201824.3725.0124.1224.4324.434,662,500
Oct 25, 201824.7725.1324.1424.8224.824,435,800
Oct 24, 201826.6426.8324.3124.3924.395,717,000
Oct 23, 201827.1327.1326.0126.2726.275,125,900
Oct 22, 201828.0828.2027.4927.7127.713,117,200
Oct 19, 201828.3228.8327.9728.0928.093,018,200
Oct 18, 201828.4328.5427.7628.1528.154,770,900
Oct 17, 201829.4629.6128.6028.8128.813,558,400
Oct 16, 201829.1529.8828.9429.7129.713,310,000
Oct 15, 201829.1529.5228.7729.0129.013,311,900
Oct 12, 201829.1429.2328.0429.0029.004,057,300
Oct 11, 201829.3329.6728.4728.5428.544,265,200
Oct 10, 201830.5330.6829.6129.6329.635,211,700
Oct 09, 201830.0931.0529.9130.7030.703,331,700
Oct 08, 201830.0230.0929.2730.0030.003,343,000
Oct 05, 201830.0230.3929.7230.2630.263,310,500
Oct 04, 201830.2330.6729.6929.9329.933,981,900
Oct 03, 201830.1930.4329.7030.3830.384,099,600
Oct 02, 201830.0430.4129.4430.1330.134,390,700
Oct 01, 201829.3030.3529.0329.9529.955,170,800
Sep 28, 201829.1029.9529.0829.2529.255,535,000
Sep 27, 201828.9429.3128.5029.2529.253,264,800
Sep 26, 201829.2529.4128.5028.6028.603,147,200
Sep 25, 201829.9430.0029.1029.3429.344,649,100
Sep 24, 201829.1729.9529.1729.6629.664,959,100
Sep 21, 201828.7729.0028.4128.7928.793,944,400
Sep 20, 201829.0029.0128.3028.5528.552,237,600
Sep 19, 201828.0228.9728.0028.7928.793,567,200
Sep 18, 201828.0628.4027.5327.9727.973,818,700
Sep 17, 201828.3828.4827.5427.7527.753,023,300
Sep 14, 201828.1628.7828.0828.2628.263,271,800
Sep 13, 201828.1628.5127.8628.1328.133,695,700
Sep 12, 201827.7228.6027.6528.2828.284,393,700
Sep 11, 201826.2427.3926.1827.3027.305,036,600
Sep 10, 201826.4926.7726.3926.4026.402,601,200
Sep 07, 201826.1026.4125.7526.3726.373,345,500
Sep 06, 201826.6526.7526.1426.4426.443,724,800
Sep 05, 201826.9227.0526.5026.7026.703,891,700
Sep 04, 201827.9028.1627.0227.1527.153,289,800
Aug 31, 201828.6728.7527.5027.7727.777,752,300
Aug 30, 201828.8529.1928.7528.8628.865,034,400
Aug 29, 201828.7129.1328.5628.8728.876,569,700
Aug 28, 201828.8129.2228.4428.4528.452,888,400
Aug 27, 201828.6529.1428.6528.8328.832,574,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...