Canada markets close in 5 hours 4 minutes

Parsley Energy, Inc. (PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.20+0.10 (+0.99%)
As of 10:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202010.3410.609.8910.2010.2010,625,235
Oct. 19, 202010.4010.4110.0810.1010.107,227,400
Oct. 16, 202010.5310.6310.2710.3110.317,494,100
Oct. 15, 20209.8310.649.6510.6210.6211,436,300
Oct. 14, 20209.7310.519.7010.0210.0212,832,900
Oct. 13, 202010.0510.199.639.639.637,179,300
Oct. 12, 202010.1010.169.9110.1210.127,032,000
Oct. 09, 202010.4510.4510.0110.2110.216,463,700
Oct. 08, 20209.9810.309.8810.2810.285,551,300
Oct. 07, 20209.709.899.569.869.865,794,300
Oct. 06, 202010.2510.429.619.629.629,344,800
Oct. 05, 20209.6210.009.479.989.989,426,600
Oct. 02, 20208.739.508.739.419.419,486,100
Oct. 01, 20209.239.429.009.109.106,711,100
Sep. 30, 20209.599.599.259.369.369,849,800
Sep. 29, 20209.589.709.309.549.547,328,800
Sep. 28, 20209.269.899.189.699.6910,432,900
Sep. 25, 20208.959.138.799.029.028,155,700
Sep. 24, 20208.839.258.679.069.069,514,700
Sep. 23, 20209.589.668.898.898.896,508,600
Sep. 22, 20209.579.759.359.559.556,415,100
Sep. 21, 20209.639.709.429.529.529,719,200
Sep. 18, 202010.1710.319.879.939.9310,446,600
Sep. 17, 20209.8910.269.7910.2210.226,221,600
Sep. 16, 20209.6810.439.6210.1510.1511,742,400
Sep. 15, 20209.579.819.479.579.576,859,500
Sep. 14, 20209.309.599.219.499.497,392,500
Sep. 11, 20209.509.559.099.319.316,904,700
Sep. 10, 20209.9710.029.469.469.4610,447,300
Sep. 09, 202010.0010.119.8210.0310.038,112,900
Sep. 08, 202010.1510.209.699.809.8010,647,700
Sep. 04, 202010.6010.6510.1610.5010.505,685,200
Sep. 04, 20200.05 Dividend
Sep. 03, 202010.4410.6610.3110.4910.446,634,700
Sep. 02, 202010.8010.8410.4610.5210.476,496,600
Sep. 01, 202010.7510.9210.6210.8210.775,527,300
Aug. 31, 202011.0911.0910.6210.7510.705,504,700
Aug. 28, 202011.1011.2210.9411.0511.004,586,600
Aug. 27, 202010.9911.1910.9111.1011.053,753,400
Aug. 26, 202011.2411.2910.9210.9310.885,153,000
Aug. 25, 202011.0511.3010.8511.2511.206,533,400
Aug. 24, 202010.8711.0910.6510.9610.916,112,900
Aug. 21, 202011.2711.3610.7310.7810.738,026,600
Aug. 20, 202011.7411.8111.3511.3511.305,865,900
Aug. 19, 202012.1612.1611.8611.9611.906,543,700
Aug. 18, 202012.2812.4012.0112.1812.126,042,600
Aug. 17, 202012.2812.4311.9912.4212.365,095,300
Aug. 14, 202011.9912.3011.8912.2812.224,229,100
Aug. 13, 202012.3212.4611.9312.0912.037,249,000
Aug. 12, 202012.1012.5512.0112.4012.348,705,200
Aug. 11, 202012.0012.5311.8411.8511.7913,042,500
Aug. 10, 202011.3411.7511.2911.7411.6812,231,300
Aug. 07, 202011.0411.3010.9111.2511.204,751,300
Aug. 06, 202011.2511.4110.8411.1511.1010,840,700
Aug. 05, 202011.2511.6311.2011.4611.418,638,600
Aug. 04, 202010.8011.1610.7510.9710.928,405,000
Aug. 03, 202011.0011.0210.5710.8210.777,270,700
Jul. 31, 202010.8911.1310.8710.9810.935,878,800
Jul. 30, 202010.8911.1810.6811.0410.998,125,900
Jul. 29, 202010.8811.2310.7111.2311.185,113,700
Jul. 28, 202011.0011.2110.8010.8010.753,508,600
Jul. 27, 202011.3511.3911.0011.1511.104,794,900
Jul. 24, 202011.5511.6311.3011.3511.305,506,600
Jul. 23, 202011.4511.5711.2611.5411.486,576,200
Jul. 22, 202011.4111.6411.0911.6311.577,371,100
Jul. 21, 202011.1711.7611.1411.5511.499,851,500
Jul. 20, 202010.7411.0610.5910.6610.617,906,000
Jul. 17, 202010.8610.9910.4510.5110.465,374,100
Jul. 16, 202010.7410.9810.4910.8210.775,992,300
Jul. 15, 202011.0011.1710.6010.8810.838,714,200
Jul. 14, 202010.2710.8410.1710.8410.795,666,100
Jul. 13, 202010.4810.6110.0610.3010.258,786,400
Jul. 10, 20209.9810.489.8810.4410.3910,638,400
Jul. 09, 202010.5910.829.9810.039.9812,166,100
Jul. 08, 202010.5010.7610.4010.6210.576,254,100
Jul. 07, 202010.7410.7410.4210.4410.395,552,200
Jul. 06, 202010.9211.1010.5510.8710.829,680,600
Jul. 02, 202010.6510.8410.4710.7210.678,999,000
Jul. 01, 202010.7010.9410.2310.4210.379,926,700
Jun. 30, 202010.5010.7810.3410.6810.637,746,600
Jun. 29, 202010.7210.8110.3610.5910.546,888,700
Jun. 26, 202010.8810.8910.3210.6210.5713,914,800
Jun. 25, 202010.4611.0710.3111.0511.009,901,300
Jun. 24, 202011.1311.2110.4410.5610.519,328,500
Jun. 23, 202011.1611.4011.0011.3311.286,725,800
Jun. 22, 202010.8011.1810.7011.0511.006,539,600
Jun. 19, 202011.5411.5610.7410.9110.8611,238,000
Jun. 18, 202010.7911.3210.7111.1311.085,794,600
Jun. 17, 202011.6511.6510.8910.9010.857,480,700
Jun. 16, 202011.7511.9011.2511.7011.6411,272,800
Jun. 15, 202010.3011.2510.1311.0811.038,438,000
Jun. 12, 202011.1411.1910.3010.9310.887,556,100
Jun. 11, 202010.3011.2510.1010.5510.509,085,900
Jun. 10, 202011.7611.8311.2611.5311.489,685,500
Jun. 09, 202012.4512.4911.8112.1912.1315,454,700
Jun. 08, 202013.0013.2412.5313.2313.1715,259,300
Jun. 08, 20200.05 Dividend
Jun. 05, 202012.0712.4911.9112.2212.1117,690,900
Jun. 04, 202010.7111.2810.4811.2811.1815,798,500
Jun. 03, 202010.5010.9210.0510.7410.6518,337,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...