PE - Parsley Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201921.1121.5320.8521.3021.3010,393,200
Apr 17, 201920.6421.3320.5520.8520.857,999,700
Apr 16, 201920.4320.6120.1320.4520.454,476,000
Apr 15, 201920.1720.7819.8820.3020.307,590,300
Apr 12, 201919.4620.6519.3420.2920.2914,193,600
Apr 11, 201918.4418.7017.9418.1618.163,567,000
Apr 10, 201918.4918.6718.3918.5518.553,521,400
Apr 09, 201919.0019.0018.2918.3618.363,708,400
Apr 08, 201918.8919.3318.8619.0719.073,717,100
Apr 05, 201917.9418.7917.9418.7818.784,819,700
Apr 04, 201918.1018.1417.5117.8517.859,883,200
Apr 03, 201918.7618.7717.7618.1118.115,958,700
Apr 02, 201919.4519.5618.6418.7418.744,804,700
Apr 01, 201919.5019.6319.2119.3319.334,097,500
Mar 29, 201919.2419.6119.2419.3019.308,065,700
Mar 28, 201918.3519.0118.2918.9918.992,968,900
Mar 27, 201918.6318.7418.4318.6218.622,988,300
Mar 26, 201918.3318.7318.2918.5618.562,878,500
Mar 25, 201918.1818.2417.8317.9817.984,000,500
Mar 22, 201918.8618.9218.1618.2618.264,209,200
Mar 21, 201918.8419.2218.7619.1119.112,720,300
Mar 20, 201918.0319.0917.9718.7918.793,624,400
Mar 19, 201918.5118.5717.9418.0918.093,104,000
Mar 18, 201917.9918.4417.8318.3418.345,067,300
Mar 15, 201917.9618.0517.7517.8017.806,250,400
Mar 14, 201918.2718.4018.0518.0718.073,164,200
Mar 13, 201918.5018.5718.0018.2718.275,202,100
Mar 12, 201917.9718.5817.9118.2918.296,122,200
Mar 11, 201917.4417.9217.2917.8617.863,894,800
Mar 08, 201917.5117.5517.0117.2817.285,537,300
Mar 07, 201918.0718.2317.7417.9417.946,576,900
Mar 06, 201918.5418.7318.1718.2218.224,519,300
Mar 05, 201919.1719.3318.5918.7418.746,094,900
Mar 04, 201918.5819.1018.5619.0819.086,694,800
Mar 01, 201918.2618.6318.2018.5818.584,512,500
Feb 28, 201918.6518.6818.0518.1418.145,451,000
Feb 27, 201918.4418.7118.2218.6218.625,216,200
Feb 26, 201918.7119.1918.2018.2718.277,275,600
Feb 25, 201919.2119.5618.4218.7418.747,840,200
Feb 22, 201918.1519.4317.8519.3319.339,171,600
Feb 21, 201918.4618.6317.8017.9317.937,093,600
Feb 20, 201918.8018.9918.5218.5418.544,755,700
Feb 19, 201918.5918.9918.5718.8218.824,839,800
Feb 15, 201918.7118.8118.5118.7318.734,055,000
Feb 14, 201918.0218.7118.0018.4518.456,649,000
Feb 13, 201917.9818.4717.9518.2218.223,631,800
Feb 12, 201918.3818.5817.7617.8917.897,972,400
Feb 11, 201917.5218.1317.3818.0418.043,518,200
Feb 08, 201917.8517.9617.2317.6417.646,105,500
Feb 07, 201918.2518.4317.6217.8717.875,178,100
Feb 06, 201918.3118.5618.1818.3718.373,425,900
Feb 05, 201918.7418.8318.1718.3818.384,568,900
Feb 04, 201918.4018.9218.2118.8718.873,745,100
Feb 01, 201918.6718.9018.4518.6118.613,200,300
Jan 31, 201918.8619.1518.3418.5818.585,170,900
Jan 30, 201918.2118.8418.0218.8118.815,359,000
Jan 29, 201918.3118.3818.0518.1018.104,820,500
Jan 28, 201918.0918.1817.7918.0018.004,531,200
Jan 25, 201918.1718.5518.1018.4618.463,932,500
Jan 24, 201918.1018.3917.9218.1418.147,425,900
Jan 23, 201918.8018.8818.0218.1618.164,942,500
Jan 22, 201918.9419.0618.4018.6718.677,161,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...