Parsley Energy, Inc. Class A Common Stock Historical Stock Prices

PE 
$36.75
*  
0.19
0.52%
Get PE Alerts
*Delayed - data as of Jan. 17, 2017 13:57 ET  -  Find a broker to begin trading PE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57 36.86 37.38 36.66 36.75 1,734,240
01/13/2017 36.32 36.88 35.81 36.56 3,473,109
01/12/2017 36.69 37.68 36.2489 36.48 5,158,052
01/11/2017 35.88 36.43 35.48 36 19,415,780
01/10/2017 36 36.68 35.86 36.67 1,984,698
01/09/2017 36.37 36.43 35.64 35.76 1,682,543
01/06/2017 36.3 36.89 36.03 36.61 1,693,625
01/05/2017 36.03 36.53 35.8 36.24 2,309,607
01/04/2017 35.75 36.07 35.19 35.88 3,176,140
01/03/2017 36.286 36.47 35.5 35.74 3,202,085
12/30/2016 35.29 35.54 34.98 35.24 2,101,781
12/29/2016 35.51 35.97 35.17 35.38 1,717,478
12/28/2016 35.94 35.95 35.33 35.66 1,422,448
12/27/2016 35.67 35.9184 35.44 35.67 1,039,548
12/23/2016 35.91 36.01 35.355 35.56 990,547
12/22/2016 35.6 36.12 35.42 35.71 1,530,951
12/21/2016 36.01 36.38 35.47 35.52 1,417,320
12/20/2016 36.95 37.2 35.745 35.83 2,982,854
12/19/2016 35.8 36.84 35.76 36.72 6,087,922
12/16/2016 35.78 36.035 35.37 35.75 2,802,560
12/15/2016 35.45 36.19 34.88 35.57 2,822,217
12/14/2016 36.51 36.94 35.7 35.98 3,238,475
12/13/2016 36.91 37.55 36.13 37.02 3,752,775
12/12/2016 38.02 38.18 36.25 36.63 3,770,067
12/09/2016 36.8 37.03 35.95 36.32 1,769,477
12/08/2016 36.07 36.86 35.69 36.47 2,826,202
12/07/2016 36.23 36.57 35.61 35.76 3,246,540
12/06/2016 36.46 36.94 35.71 36.48 2,939,504
12/05/2016 38.85 39.42 36.57 36.86 4,471,186
12/02/2016 37.84 38.475 37.38 38.27 3,313,262
12/01/2016 39.78 39.82 37.5 37.88 5,444,512
11/30/2016 35 38.67 34.61 38.15 14,246,280
11/29/2016 33.33 33.41 32.22 32.96 5,037,526
11/28/2016 36.31 36.38 34.04 34.1 2,868,254
11/25/2016 35.79 35.93 35.21 35.81 1,336,588
11/23/2016 35.29 36.01 35.29 35.92 1,869,110
11/22/2016 36.5 36.66 35.18 35.8 2,920,671
11/21/2016 35.76 36.44 35.7 36.41 3,409,425
11/18/2016 34.3 34.95 34.17 34.75 3,158,102
11/17/2016 35.18 35.79 33.99 34.16 2,576,275
11/16/2016 34.62 35.25 34.24 34.63 2,790,047
11/15/2016 33.92 35.52 33.83 34.8 3,694,577
11/14/2016 33.51 33.78 32.235 33.42 3,230,860
11/11/2016 34.58 35.02 33.555 33.72 3,375,275
11/10/2016 35.24 35.44 34.7 35.16 3,608,936
11/09/2016 34.4 35.76 34.4 35.52 2,831,698
11/08/2016 34 34.67 33.86 34.32 2,189,029
11/07/2016 33.83 34.62 33.8 34.17 3,145,099
11/04/2016 33.09 33.77 32.4476 33.17 3,198,617
11/03/2016 33.05 34.2 32.11 33.19 6,069,070
11/02/2016 32.8 32.97 31.74 32.52 3,964,997
11/01/2016 33.55 33.812 32.79 33.24 2,743,293
10/31/2016 33.87 33.87 32.37 32.9 4,322,639
10/28/2016 34.58 35.36 33.93 34.02 2,130,215
10/27/2016 35.35 35.57 34.57 34.69 1,882,881
10/26/2016 34.85 35.35 34.57 35.24 2,214,003
10/25/2016 35.4 35.795 35.02 35.13 1,935,418
10/24/2016 36.05 36.295 35.41 35.5 3,345,891
10/21/2016 36 36.35 35.8 36 1,811,956
10/20/2016 36.4 36.71 35.87 36.1 2,601,948
10/19/2016 36.49 37.2 36.31 36.81 4,086,048
10/18/2016 36.8 36.8 35.89 36.14 2,051,693
10/17/2016 36.1 36.34 35.74 36.26 1,788,572
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?