Quantcast

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

PE 
$18.98
*  
0.28
1.5%
Get PE Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading PE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PE Pre-Market
 
 
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-OCT-2018 TO 16-JAN-2019

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 18.80 19.32 18.77 18.98 5,683,928
01/16/2019 18.8 19.32 18.77 18.98 5,683,928
01/15/2019 18.64 18.87 18.52 18.7 3,637,907
01/14/2019 18.4 18.845 18.3 18.46 6,961,486
01/11/2019 18.74 19.09 18.345 18.72 4,880,336
01/10/2019 18.92 19.21 18.6 19.01 6,143,120
01/09/2019 18.99 19.27 18.62 19.19 7,368,085
01/08/2019 18.53 18.81 18.17 18.74 8,925,152
01/07/2019 17.02 18.185 16.91 18.12 8,774,116
01/04/2019 16.54 16.94 16.35 16.88 10,718,530
01/03/2019 16.16 16.44 15.81 16.15 6,935,640
01/02/2019 15.54 16.48 15.18 16.22 7,060,533
12/31/2018 15.76 16.0025 15.56 15.98 4,042,650
12/28/2018 16.09 16.14 15.45 15.68 5,075,320
12/27/2018 15.64 16.04 15.17 16.03 6,985,406
12/26/2018 14.7 16.02 14.17 15.97 7,543,103
12/24/2018 14.59 14.935 14.24 14.51 4,411,923
12/21/2018 15 15.39 14.7015 14.88 9,618,479
12/20/2018 15.27 15.87 14.95 14.99 10,961,160
12/19/2018 16.12 16.46 15.42 15.55 9,049,792
12/18/2018 16.11 16.2 15.71 15.97 8,394,678
12/17/2018 16.3 16.63 15.94 16.14 8,723,071
12/14/2018 17.52 17.695 16.315 16.43 9,005,667
12/13/2018 17.37 17.8 16.85 17.66 9,466,689
12/12/2018 18.1 18.36 17.45 17.45 6,829,123
12/11/2018 18.36 18.675 17.49 17.79 6,593,634
12/10/2018 18.19 18.43 17.555 18.03 7,669,059
12/07/2018 19.51 19.93 18.455 18.74 10,325,570
12/06/2018 19.26 19.27 18.31 19.09 9,597,978
12/04/2018 20.75 20.84 19.795 19.81 4,470,628
12/03/2018 21.15 21.37 20.62 20.78 7,739,538
11/30/2018 20.75 20.75 19.98 20.13 6,447,792
11/29/2018 20.91 21.295 20.81 20.87 5,962,171
11/28/2018 21.1 21.32 20.605 20.77 5,092,215
11/27/2018 21.22 21.63 20.57 20.96 5,440,923
11/26/2018 20.99 21.44 20.96 21.12 5,544,643
11/23/2018 20.94 21.04 20.44 20.66 2,085,491
11/21/2018 21.83 22.06 21.625 21.74 4,948,083
11/20/2018 20.89 21.61 20.45 21.52 9,999,837
11/19/2018 21.66 22.035 21.09 21.44 8,551,215
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
*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