PE - Parsley Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20205.505.565.205.235.2312,745,500
26 Mar 20205.765.895.515.745.748,630,700
25 Mar 20205.916.215.405.715.717,488,000
24 Mar 20205.655.785.075.745.7414,030,500
23 Mar 20205.105.224.745.155.158,094,100
20 Mar 20205.345.694.975.135.1321,345,800
19 Mar 20204.195.114.145.085.0810,056,900
18 Mar 20204.564.743.924.124.1216,067,900
17 Mar 20205.335.334.564.884.8816,177,600
16 Mar 20205.256.385.245.315.3113,805,700
13 Mar 20206.246.585.506.556.5515,760,100
12 Mar 20206.146.415.435.735.7316,484,600
11 Mar 20206.887.166.466.796.7913,935,500
10 Mar 20207.207.386.217.277.2722,327,300
09 Mar 20206.257.544.776.406.4029,600,400
09 Mar 20200.05 Dividend
06 Mar 202012.0312.2410.3610.5710.5215,239,400
05 Mar 202012.7012.8812.3112.6612.606,950,800
04 Mar 202012.9913.0912.6013.0212.965,772,300
03 Mar 202013.2313.3112.5912.7512.697,193,100
02 Mar 202013.6413.6812.8313.1813.128,271,500
28 Feb 202012.3713.4312.1813.4013.3415,906,700
27 Feb 202012.8713.6312.4112.8712.8113,644,200
26 Feb 202014.5814.6913.6013.6013.548,647,300
25 Feb 202015.6515.8114.4814.5414.478,408,000
24 Feb 202016.0016.0015.2115.5915.526,438,500
21 Feb 202016.9617.0516.5816.7516.677,094,300
20 Feb 202017.0017.7716.8717.0616.987,931,200
19 Feb 202016.5717.2516.4817.2217.145,573,000
18 Feb 202016.4416.4916.0716.4316.355,059,300
14 Feb 202016.9116.9716.3816.7616.684,639,200
13 Feb 202016.6916.9816.6016.7616.683,599,000
12 Feb 202016.7017.0316.5916.7716.693,120,200
11 Feb 202016.5516.6416.2216.3216.243,963,700
10 Feb 202016.8416.8916.2416.2816.204,330,900
07 Feb 202017.1617.2416.9017.0216.943,515,500
06 Feb 202017.5617.6017.1517.3917.314,310,500
05 Feb 202016.9617.6816.9617.4717.395,339,400
04 Feb 202016.8617.0016.5216.5916.516,829,100
03 Feb 202016.6216.7316.3516.4716.394,929,700
31 Jan 202016.4616.8416.3116.6416.565,859,500
30 Jan 202016.6217.0416.5016.8516.776,451,800
29 Jan 202017.2017.3016.8616.8616.786,681,500
28 Jan 202016.5717.2016.3917.1017.027,663,700
27 Jan 202016.4316.7416.3516.4016.326,887,200
24 Jan 202017.0817.2016.6116.9316.858,812,700
23 Jan 202016.7616.9516.3916.7416.667,923,800
22 Jan 202017.3317.3316.9116.9316.854,232,500
21 Jan 202017.8017.8017.4117.4217.343,950,900
17 Jan 202017.9418.0417.7917.8917.815,018,800
16 Jan 202017.6818.1417.6717.8517.775,509,800
15 Jan 202017.5717.8517.5317.5917.515,073,400
14 Jan 202017.5217.7817.2117.7617.688,295,700
13 Jan 202018.2018.2917.4817.5217.447,554,500
10 Jan 202018.4418.4418.0318.1318.046,951,900
09 Jan 202018.5518.6518.1518.4418.3512,794,000
08 Jan 202019.8619.8618.6918.7518.668,191,000
07 Jan 202019.7719.9019.4619.9019.8110,574,100
06 Jan 202019.7420.1319.6320.0019.916,818,100
03 Jan 202019.6719.9619.3619.5819.4910,626,100
02 Jan 202019.1019.2718.9519.1719.084,150,500
31 Dec 201918.6219.0118.5018.9118.823,160,400
30 Dec 201918.7918.9118.6718.7518.663,927,800
27 Dec 201918.8818.9118.5818.7818.694,034,000
26 Dec 201918.7518.9218.5918.7618.672,953,800
24 Dec 201918.6018.7018.4918.6218.531,273,300
23 Dec 201918.3218.6218.3218.5918.503,995,700
20 Dec 201918.3218.4418.1718.3918.305,762,600
19 Dec 201918.1718.4818.1218.3718.284,265,800
18 Dec 201917.7418.2217.5918.1418.056,038,800
17 Dec 201917.4417.9417.4017.8417.765,376,300
16 Dec 201917.3617.5217.2617.4417.366,294,100
13 Dec 201917.2717.5116.9917.1417.068,634,700
12 Dec 201916.2117.2716.2117.2417.169,606,100
11 Dec 201916.0916.3216.0316.2616.187,123,400
10 Dec 201916.2416.3015.9516.1416.064,780,500
09 Dec 201916.0216.4315.7616.2516.175,495,300
09 Dec 20190.03 Dividend
06 Dec 201915.5816.3915.5816.2716.164,909,800
05 Dec 201915.9016.1515.4615.5215.424,176,400
04 Dec 201915.2715.8915.1415.7815.686,161,600
03 Dec 201915.1215.1914.7915.0314.935,159,400
02 Dec 201915.1315.5114.9715.1815.085,447,000
29 Nov 201914.9615.1514.8814.9814.883,102,600
27 Nov 201915.0215.3314.9615.1815.085,856,300
26 Nov 201915.6715.6714.9214.9414.8421,091,200
25 Nov 201915.3915.7715.2715.7115.614,890,700
22 Nov 201915.7715.9815.4215.4615.363,154,000
21 Nov 201915.6515.7715.2115.7215.624,716,200
20 Nov 201915.0415.6014.8915.4915.396,521,700
19 Nov 201915.7015.7415.0115.0314.937,259,500
18 Nov 201916.2216.2215.5615.7315.634,161,600
15 Nov 201916.0116.3615.9116.3516.243,780,100
14 Nov 201916.3016.5615.8415.9415.843,288,200
13 Nov 201916.5016.6316.1216.1716.064,922,400
12 Nov 201917.0217.0816.5016.6516.545,892,800
11 Nov 201916.7417.0416.5616.9816.874,178,100
08 Nov 201917.0117.1316.7217.1016.997,129,500
07 Nov 201917.1017.4617.0517.2517.146,739,000
06 Nov 201917.0317.4416.4016.7916.688,383,100
*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