PE - Parsley Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 202010.4810.6110.0610.3010.308,786,400
10 Jul 20209.9810.489.8810.4410.4410,638,400
09 Jul 202010.5910.829.9810.0310.0312,166,100
08 Jul 202010.5010.7610.4010.6210.626,254,100
07 Jul 202010.7410.7410.4210.4410.445,552,200
06 Jul 202010.9211.1010.5510.8710.879,680,600
02 Jul 202010.6510.8410.4710.7210.728,999,000
01 Jul 202010.7010.9410.2310.4210.429,926,700
30 Jun 202010.5010.7810.3410.6810.687,746,600
29 Jun 202010.7210.8110.3610.5910.596,888,700
26 Jun 202010.8810.8910.3210.6210.6213,914,800
25 Jun 202010.4611.0710.3111.0511.059,901,300
24 Jun 202011.1311.2110.4410.5610.569,328,500
23 Jun 202011.1611.4011.0011.3311.336,725,800
22 Jun 202010.8011.1810.7011.0511.056,539,600
19 Jun 202011.5411.5610.7410.9110.9111,238,000
18 Jun 202010.7911.3210.7111.1311.135,794,600
17 Jun 202011.6511.6510.8910.9010.907,480,700
16 Jun 202011.7511.9011.2511.7011.7011,272,800
15 Jun 202010.3011.2510.1311.0811.088,438,000
12 Jun 202011.1411.1910.3010.9310.937,556,100
11 Jun 202010.3011.2510.1010.5510.559,085,900
10 Jun 202011.7611.8311.2611.5311.539,685,500
09 Jun 202012.4512.4911.8112.1912.1915,454,700
08 Jun 202013.0013.2412.5313.2313.2315,259,300
08 Jun 20200.05 Dividend
05 Jun 202012.0712.4911.9112.2212.1717,690,900
04 Jun 202010.7111.2810.4811.2811.2315,798,500
03 Jun 202010.5010.9210.0510.7410.7018,337,700
02 Jun 20209.539.989.449.929.889,689,800
01 Jun 20209.119.518.999.479.437,672,000
29 May 20209.339.428.919.149.109,292,000
28 May 20209.369.589.149.399.3510,007,000
27 May 20209.709.729.109.399.357,143,500
26 May 20209.709.709.269.539.498,699,800
22 May 20209.209.328.939.329.287,002,800
21 May 20209.589.609.179.319.279,051,100
20 May 20209.619.639.329.519.479,692,700
19 May 20209.889.889.279.289.249,172,700
18 May 20209.359.619.119.609.5611,482,300
15 May 20208.689.068.668.758.7115,017,500
14 May 20208.238.998.068.718.6714,562,400
13 May 20208.878.938.218.408.3714,226,000
12 May 20209.339.368.918.978.9311,868,600
11 May 20209.489.599.169.249.2010,972,000
08 May 20209.529.649.319.639.5914,027,200
07 May 20209.389.649.209.349.3011,991,300
06 May 20209.309.698.888.978.9311,575,400
05 May 202010.1910.579.169.239.1919,700,900
04 May 20208.809.478.619.459.4118,102,000
01 May 20209.159.328.678.848.809,147,200
30 Apr 20209.509.618.869.459.4113,035,000
29 Apr 20209.149.428.889.369.3215,000,500
28 Apr 20208.638.908.328.658.619,779,400
27 Apr 20208.078.387.628.248.2110,402,700
24 Apr 20208.548.617.778.328.2912,322,800
23 Apr 20208.108.427.868.308.2713,215,400
22 Apr 20207.427.787.227.707.6714,873,900
21 Apr 20206.397.126.257.037.0014,537,200
20 Apr 20206.256.996.206.646.618,877,600
17 Apr 20206.376.986.266.896.8612,471,300
16 Apr 20206.736.766.236.276.248,377,400
15 Apr 20206.336.866.186.726.6910,737,200
14 Apr 20207.067.236.786.876.8415,320,100
13 Apr 20207.747.806.957.127.0915,322,400
09 Apr 20208.128.356.837.327.2917,416,900
08 Apr 20207.047.556.907.517.4814,476,400
07 Apr 20207.457.896.826.826.7916,771,200
06 Apr 20207.007.086.476.886.8511,584,600
03 Apr 20207.557.716.507.016.9813,854,400
02 Apr 20205.977.785.936.916.8825,332,000
01 Apr 20205.515.835.435.555.5317,360,000
31 Mar 20205.135.805.055.735.7114,819,000
30 Mar 20204.995.064.564.814.7915,647,100
27 Mar 20205.505.565.205.235.2112,746,100
26 Mar 20205.765.895.515.745.728,630,700
25 Mar 20205.916.215.405.715.697,488,000
24 Mar 20205.655.785.075.745.7214,030,500
23 Mar 20205.105.224.745.155.138,094,100
20 Mar 20205.345.694.975.135.1121,345,800
19 Mar 20204.195.114.145.085.0610,056,900
18 Mar 20204.564.743.924.124.1016,067,900
17 Mar 20205.335.334.564.884.8616,177,600
16 Mar 20205.256.385.245.315.2913,805,700
13 Mar 20206.246.585.506.556.5215,760,100
12 Mar 20206.146.415.435.735.7116,484,600
11 Mar 20206.887.166.466.796.7613,935,500
10 Mar 20207.207.386.217.277.2422,327,300
09 Mar 20206.257.544.776.406.3729,600,400
09 Mar 20200.05 Dividend
06 Mar 202012.0312.2410.3610.5710.4815,239,400
05 Mar 202012.7012.8812.3112.6612.556,950,800
04 Mar 202012.9913.0912.6013.0212.915,772,300
03 Mar 202013.2313.3112.5912.7512.647,193,100
02 Mar 202013.6413.6812.8313.1813.068,271,500
28 Feb 202012.3713.4312.1813.4013.2815,906,700
27 Feb 202012.8713.6312.4112.8712.7613,644,200
26 Feb 202014.5814.6913.6013.6013.488,647,300
25 Feb 202015.6515.8114.4814.5414.418,408,000
24 Feb 202016.0016.0015.2115.5915.456,438,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more