Quantcast

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

PE 
$28.21
*  
0.10
0.36%
Get PE Alerts
*Delayed - data as of Aug. 21, 2018  -  Find a broker to begin trading PE now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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 21-MAY-2018 TO 21-AUG-2018

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.
16:00 28.41 28.50 28.08 28.21 5,039,321
08/21/2018 28.33 28.5 28.08 28.21 5,096,432
08/20/2018 28.23 28.49 27.9968 28.11 3,470,564
08/17/2018 27.94 28.5 27.94 28.37 5,462,801
08/16/2018 28.1 28.5175 27.8 27.93 5,091,589
08/15/2018 29.6 29.6 27.69 27.82 7,190,703
08/14/2018 29.49 29.86 29.12 29.43 3,550,645
08/13/2018 30.27 30.3 28.88 29.1 4,060,655
08/10/2018 29.94 30.44 29.91 30.28 3,839,425
08/09/2018 30.26 30.63 29.86 29.96 6,936,610
08/08/2018 30 32 29.15 30.27 12,792,510
08/07/2018 31.8 31.99 31.68 31.74 4,241,477
08/06/2018 31.02 31.45 30.78 31.37 3,187,191
08/03/2018 31.49 31.67 30.74 30.92 4,577,406
08/02/2018 30.86 31.71 30.46 31.61 3,602,402
08/01/2018 31.08 31.4475 30.58 31.14 3,976,997
07/31/2018 31.98 32.14 31.13 31.43 2,753,487
07/30/2018 31.56 32.33 31.56 32.02 3,556,074
07/27/2018 31.17 31.52 30.81 31.16 3,038,334
07/26/2018 31.92 32.03 31.28 31.3 2,606,784
07/25/2018 31.46 31.94 31.17 31.9 2,028,583
07/24/2018 31.3 31.81 31.146 31.38 2,828,422
07/23/2018 31.57 31.6943 31.0601 31.11 3,307,264
07/20/2018 31.99 32.025 31.1 31.55 2,708,465
07/19/2018 31.71 32.295 31.59 31.88 3,761,719
07/18/2018 31.54 31.78 31.07 31.71 4,270,601
07/17/2018 31 31.8 31 31.57 2,978,177
07/16/2018 31.41 31.85 31.06 31.49 4,768,165
07/13/2018 31.74 32.39 31.73 32.07 2,375,030
07/12/2018 31.82 32.0731 31.15 31.87 3,046,122
07/11/2018 32.71 33.05 31.48 31.72 5,460,125
07/10/2018 32.81 33.25 32.68 32.87 7,349,932
07/09/2018 32.09 32.475 31.6 32.44 5,876,652
07/06/2018 30.56 31.85 30.4208 31.67 4,016,624
07/05/2018 30.8 31.03 30.42 30.79 4,390,732
07/03/2018 30.43 30.81 30.1 30.52 3,337,558
07/02/2018 30 30.015 29.39 29.93 2,367,790
06/29/2018 30.44 30.7 30.16 30.28 3,264,810
06/28/2018 30.46 30.62 29.98 30.21 3,982,562
06/27/2018 30.21 30.89 30.06 30.28 5,611,340
06/26/2018 28.84 29.83 28.72 29.78 4,992,603
06/25/2018 29 29.29 28.34 28.77 3,809,682
06/22/2018 28.65 29.26 28.5 29.04 8,564,935
06/21/2018 27.66 27.78 27.025 27.27 4,649,790
06/20/2018 28.23 28.33 27.15 28.02 3,600,300
06/19/2018 27.4 28.09 27.34 27.8 4,545,549
06/18/2018 27.32 28.11 27.05 27.94 5,855,546
06/15/2018 27.5 27.52 26.67 26.95 7,991,422
06/14/2018 28.54 28.68 27.615 27.72 3,823,059
06/13/2018 28.46 28.86 28.18 28.27 5,688,324
06/12/2018 27.93 28.76 27.93 28.63 6,544,671
06/11/2018 27.27 28.03 27.22 27.9 6,004,096
06/08/2018 27.8 28.07 27.11 27.2 5,243,822
06/07/2018 27.37 27.875 27.33 27.61 6,166,376
06/06/2018 27.19 27.34 26.63 27.13 6,559,121
06/05/2018 27.04 27.39 26.54 27.11 8,525,246
06/04/2018 28.31 28.32 26.55 27.16 13,241,620
06/01/2018 29.46 29.61 27.94 28.31 10,225,520
05/31/2018 29.84 30.59 29.46 29.48 4,575,669
05/30/2018 29.4 30.19 29.16 30.06 5,888,825
05/29/2018 29.13 29.6801 28.855 29.1 5,194,672
05/25/2018 28.85 29.45 28.29 29.42 5,273,510
05/24/2018 30.32 30.6166 29.82 29.93 7,628,758
05/23/2018 30.81 31.33 30.36 30.78 4,948,711
05/22/2018 32.13 32.36 30.8 31.02 5,717,149
05/21/2018 31.94 32.3 31.59 32.14 3,415,555
*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?

Smart Portfolio