Quantcast

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

PE 
$21.44
*  
0.70
3.16%
Get PE Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading PE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 21.84 22.035 21.09 21.44 8,544,398
11/16/2018 22.15 22.68 21.6 22.14 6,876,301
11/15/2018 21.92 22.2 21.55 22.05 6,840,450
11/14/2018 22.74 22.97 21.49 22.09 7,777,582
11/13/2018 23.22 23.44 21.93 22.07 8,304,441
11/12/2018 24.7 24.8199 23.3 23.4 3,316,620
11/09/2018 23.36 24.64 23.045 24.47 4,474,752
11/08/2018 25.09 25.33 23.83 23.97 6,583,196
11/07/2018 25.68 25.86 24.69 25.2 5,594,931
11/06/2018 25.34 25.755 24.94 25.05 5,437,153
11/05/2018 25.29 25.99 24.93 25.46 6,844,431
11/02/2018 25.38 25.96 24.41 24.73 9,042,502
11/01/2018 23.57 24.36 23.5 24.25 8,077,826
10/31/2018 23.93 24.63 23.37 23.42 7,082,655
10/30/2018 22.85 23.65 22.47 23.58 5,084,480
10/29/2018 24.4 24.73 22.545 23.09 5,319,065
10/26/2018 24.37 25.01 24.12 24.43 4,662,542
10/25/2018 24.77 25.13 24.14 24.82 4,435,816
10/24/2018 26.64 26.825 24.31 24.39 5,662,611
10/23/2018 27.13 27.13 26.01 26.27 5,125,665
10/22/2018 28.08 28.2 27.49 27.71 3,117,364
10/19/2018 28.32 28.83 27.97 28.09 3,018,158
10/18/2018 28.43 28.54 27.76 28.15 4,770,957
10/17/2018 29.46 29.61 28.6 28.81 3,558,444
10/16/2018 29.15 29.88 28.94 29.71 3,309,970
10/15/2018 29.15 29.52 28.77 29.01 3,311,902
10/12/2018 29.14 29.23 28.04 29 4,057,289
10/11/2018 29.33 29.6675 28.465 28.54 4,265,396
10/10/2018 30.53 30.68 29.61 29.63 5,211,782
10/09/2018 30.09 31.05 29.91 30.7 3,331,690
10/08/2018 30.02 30.095 29.27 30 3,342,954
10/05/2018 30.02 30.3899 29.72 30.26 3,310,535
10/04/2018 30.23 30.67 29.69 29.93 3,981,927
10/03/2018 30.19 30.43 29.7 30.38 4,099,628
10/02/2018 30.04 30.41 29.445 30.13 4,282,332
10/01/2018 29.3 30.346 29.035 29.95 5,104,080
09/28/2018 29.1 29.95 29.08 29.25 5,534,969
09/27/2018 28.94 29.31 28.5 29.25 3,264,763
09/26/2018 29.25 29.41 28.5 28.6 3,147,239
09/25/2018 29.94 29.9999 29.1 29.34 4,635,338
09/24/2018 29.17 29.95 29.17 29.66 4,914,532
09/21/2018 28.77 29.005 28.41 28.79 3,908,087
09/20/2018 29 29.01 28.3 28.55 2,237,598
09/19/2018 28.02 28.97 28 28.79 3,567,176
09/18/2018 28.06 28.4025 27.53 27.97 3,785,802
09/17/2018 28.38 28.48 27.54 27.75 3,023,251
09/14/2018 28.16 28.78 28.08 28.26 3,267,937
09/13/2018 28.16 28.51 27.86 28.13 3,691,633
09/12/2018 27.72 28.6 27.65 28.28 4,363,416
09/11/2018 26.24 27.39 26.18 27.3 5,036,647
09/10/2018 26.49 26.77 26.39 26.4 2,601,196
09/07/2018 26.1 26.41 25.75 26.37 3,345,445
09/06/2018 26.65 26.75 26.14 26.44 3,724,824
09/05/2018 26.92 27.045 26.505 26.7 3,891,920
09/04/2018 27.9 28.16 27.02 27.15 3,289,853
08/31/2018 28.67 28.75 27.5 27.77 7,752,342
08/30/2018 28.85 29.19 28.75 28.86 5,034,550
08/29/2018 28.71 29.13 28.56 28.87 6,569,754
08/28/2018 28.81 29.22 28.44 28.45 2,888,638
08/27/2018 28.65 29.14 28.65 28.83 2,574,528
08/24/2018 28.68 28.95 28.55 28.63 3,166,858
08/23/2018 28.33 28.47 28.21 28.31 2,574,568
08/22/2018 28.55 28.8 28.33 28.55 3,260,717
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio