PE - Parsley Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 201828.6828.9528.5528.6328.633,166,900
Aug 23, 201828.3328.4728.2128.3128.312,574,400
Aug 22, 201828.5528.8028.3328.5528.553,260,700
Aug 21, 201828.3328.5028.0828.2128.215,105,700
Aug 20, 201828.2328.4928.0028.1128.113,478,100
Aug 17, 201827.9428.5027.9428.3728.375,462,800
Aug 16, 201828.1028.5227.8027.9327.935,091,600
Aug 15, 201829.6029.6027.6927.8227.827,190,700
Aug 14, 201829.4929.8629.1229.4329.433,550,700
Aug 13, 201830.2730.3028.8829.1029.104,060,400
Aug 10, 201829.9430.4429.9130.2830.283,839,400
Aug 09, 201830.2630.6329.8629.9629.966,936,600
Aug 08, 201830.0032.0029.1530.2730.2712,791,500
Aug 07, 201831.8031.9931.6831.7431.744,247,100
Aug 06, 201831.0231.4530.7831.3731.373,187,000
Aug 03, 201831.4931.6730.7430.9230.924,577,300
Aug 02, 201830.8631.7130.4631.6131.613,722,100
Aug 01, 201831.0831.4530.5831.1431.143,977,000
Jul 31, 201831.9832.1431.1331.4331.432,753,400
Jul 30, 201831.5632.3331.5632.0232.023,574,300
Jul 27, 201831.1731.5230.8131.1631.163,037,500
Jul 26, 201831.9232.0331.2831.3031.302,606,800
Jul 25, 201831.4631.9431.1731.9031.902,028,600
Jul 24, 201831.3031.8131.1531.3831.382,828,400
Jul 23, 201831.5731.6931.0631.1131.113,307,300
Jul 20, 201831.9932.0331.1031.5531.552,708,000
Jul 19, 201831.7132.2931.5931.8831.883,784,400
Jul 18, 201831.5431.7831.0731.7131.714,270,600
Jul 17, 201831.0031.8031.0031.5731.572,978,200
Jul 16, 201831.4131.8531.0631.4931.494,768,200
Jul 13, 201831.7432.3931.7332.0732.072,375,000
Jul 12, 201831.8232.0731.1531.8731.873,046,100
Jul 11, 201832.7133.0531.4831.7231.725,460,600
Jul 10, 201832.8133.2532.6832.8732.877,350,200
Jul 09, 201832.0932.4731.6032.4432.445,876,700
Jul 06, 201830.5631.8530.4231.6731.674,016,600
Jul 05, 201830.8031.0330.4230.7930.794,390,500
Jul 03, 201830.4330.8130.1030.5230.523,337,600
Jul 02, 201830.0030.0129.3929.9329.932,367,800
Jun 29, 201830.4430.7030.1630.2830.283,264,800
Jun 28, 201830.4630.6229.9830.2130.213,982,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...