PKBK

Parke Bancorp, Inc. Historical Stock Prices

$12.12
*  
0.03
0.25%
Get PKBK Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading PKBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PKBK 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

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

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

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  12.04  12.39  12.04  12.12 9,435
06/02/2015 12.04 12.39 12.04 12.12 9,435
06/01/2015 12.44 12.44 12.1 12.15 29,735
05/29/2015 12.8 12.8 12.31 12.54 7,052
05/28/2015 12.41 12.41 12.41 12.41 00
05/27/2015 12.01 12.42 12.001 12.41 900
05/26/2015 12.36 12.42 12.3 12.4 10,820
05/22/2015 12.23 12.39 12.2 12.38 1,785
05/21/2015 12.37 12.4001 12.37 12.37 904
05/20/2015 12.44 12.45 12.3 12.37 1,528
05/19/2015 12.4499 12.4499 12.4499 12.4499 719
05/18/2015 12.35 12.35 12.35 12.35 197
05/15/2015 12.38 12.38 12.335 12.37 1,394
05/14/2015 12.38 12.38 12.31 12.31 500
05/13/2015 12.38 12.38 12.38 12.38 5,206
05/12/2015 12.39 12.43 12.38 12.39 10,828
05/11/2015 12.4 12.43 12.4 12.43 1,062
05/08/2015 12.46 12.47 12.39 12.4 5,909
05/07/2015 12.5 12.55 12.42 12.42 9,710
05/06/2015 12.7088 12.75 12.5101 12.52 14,643
05/05/2015 12.6 12.75 12.6 12.7414 3,427
05/04/2015 12.4175 12.43 12.41 12.43 922
05/01/2015 12.596 12.6199 12.596 12.6199 528
04/30/2015 12.4605 12.4605 12.4605 12.4605 00
04/29/2015 12.45 12.4605 12.39 12.4605 15,769
04/28/2015 12.5 12.5 12.4984 12.5 661
04/27/2015 12.6 12.6 12.36 12.49 8,326
04/24/2015 12.505 12.6 12.45 12.6 7,245
04/23/2015 12.4901 12.4901 12.4901 12.4901 206
04/22/2015 12.6 12.6 12.49 12.5 1,673
04/21/2015 12.6 12.6001 12.42 12.5 2,372
04/20/2015 12.6 12.6 12.552 12.6 737
04/17/2015 12.7 12.7 12.41 12.6 2,906
04/16/2015 12.7 12.7 12.47 12.54 3,100
04/15/2015 12.5 12.61 12.5 12.6 1,123
04/14/2015 12.66 12.66 12.66 12.66 183
04/13/2015 12.7 12.7 12.7 12.7 5,380
04/10/2015 12.6 12.75 12.6 12.75 11,575
04/09/2015 12.5 12.6 12.47 12.6 4,635
04/08/2015 12.45 12.45 12.44 12.45 703
04/07/2015 12.48 12.48 12.45 12.45 411
04/06/2015 12.37 12.549 12.2 12.2 1,861
04/02/2015 12.55 12.55 12.26 12.3 1,924
04/01/2015 12.202 12.6 12.2 12.6 12,754
03/31/2015 12.45 12.6 12.02 12.6 20,553
03/30/2015 12.22 12.27 12.1673 12.25 1,962
03/27/2015 12.02 12.27 11.95 12.11 4,935
03/26/2015 12.33 12.33 12.33 12.33 00
03/25/2015 12.067 12.33 12.067 12.33 813
03/24/2015 12.28 12.5 12.16 12.49 17,051
03/23/2015 12.3 12.5 12.17 12.19 6,003
03/20/2015 11.94 12.6 11.601 12.16 17,225
03/19/2015 11.75 11.95 11.75 11.91 2,583
03/18/2015 11.8 11.96 11.74 11.8 1,961
03/17/2015 11.87 11.95 11.801 11.801 2,368
03/16/2015 11.89 11.93 11.6935 11.8 21,053
03/13/2015 11.93 11.95 11.93 11.95 472
03/12/2015 11.8 12 11.75 11.9 13,701
03/11/2015 11.77 11.77 11.65 11.76 4,374
03/10/2015 11.64 11.7408 11.6148 11.7408 7,716
03/09/2015 11.67 11.67 11.6605 11.6605 263
03/06/2015 11.61 11.62 11.57 11.62 300
03/05/2015 11.72 11.8 11.72 11.748 3,786
03/04/2015 11.79 11.79 11.6 11.79 10,097
03/03/2015 11.8 11.8 11.58 11.63 1,828
03/02/2015 11.6708 11.7293 11.58 11.58 6,468
02/27/2015 11.58 11.79 11.58 11.79 7,626
02/26/2015 11.5501 11.66 11.55 11.55 15,790
02/25/2015 11.74 11.7911 11.65 11.7911 4,027
02/24/2015 11.63 11.75 11.5 11.74 6,376
02/23/2015 11.55 11.6299 11.5 11.62 4,834
02/20/2015 11.572 11.572 11.572 11.572 267
02/19/2015 11.4 11.7699 11.4 11.5 9,081
02/18/2015 11.5468 11.5468 11.5468 11.5468 101
02/17/2015 11.69 11.78 11.68 11.77 11,800
02/13/2015 11.44 11.44 11.44 11.44 500
02/12/2015 11.68 11.74 11.31 11.7 33,800
02/11/2015 11.68 11.6999 11.28 11.685 5,507
02/10/2015 11.59 11.6 11.5 11.575 9,439
02/09/2015 11.44 11.57 11.4 11.5 9,300
02/06/2015 11.36 11.46 11.31 11.44 3,407
02/05/2015 11.45 11.45 11.3 11.44 6,274
02/04/2015 11.46 11.46 11.46 11.46 524
02/03/2015 11.4 11.4839 11.388 11.46 4,888
02/02/2015 11.458 11.458 11.3 11.3 2,360
01/30/2015 11.57 11.5701 11.26 11.48 15,374
01/29/2015 11.6699 11.6699 11.57 11.57 334
01/28/2015 11.7 11.7 11.32 11.32 2,500
01/27/2015 11.45 11.88 11.45 11.72 1,135
01/26/2015 11.76 11.76 11.54 11.54 2,310
01/23/2015 11.54 11.83 11.54 11.83 701
01/22/2015 11.71 11.83 11.51 11.83 300
01/21/2015 11.27 11.65 11.25 11.65 3,429
01/20/2015 11.26 11.74 11.26 11.65 2,079
01/16/2015 11.3359 11.7 11.3359 11.5825 5,272
01/15/2015 11.66 11.66 11.2 11.2 8,370
01/14/2015 11.9 11.9 11.64 11.64 1,138
01/13/2015 11.75 11.9 11.75 11.8999 15,287
01/12/2015 11.5483 11.6945 11.5483 11.66 2,258
01/09/2015 11.7 11.74 11.55 11.55 851
01/08/2015 11.54 11.7 11.54 11.7 596
01/07/2015 11.7299 11.7299 11.5 11.52 3,015
01/06/2015 11.7001 11.7001 11.52 11.7 7,641
01/05/2015 11.73 11.74 11.5 11.6518 3,830
01/02/2015 11.55 11.74 11.45 11.58 5,297
12/31/2014 11.47 11.55 11.47 11.55 3,203
12/30/2014 11.399 11.55 11.39 11.549 2,749
12/29/2014 11.1 11.28 11.06 11.26 16,144
12/26/2014 11.511 11.511 11.09 11.1 4,976
12/24/2014 11.5 11.5 11.4999 11.4999 200
12/23/2014 11.47 11.47 11.45 11.47 1,839
12/22/2014 11.38 11.47 11.3287 11.47 2,083
12/19/2014 11.47 11.47 11.47 11.47 00
12/18/2014 11.47 11.47 11.47 11.47 306
12/17/2014 11.4 11.5 11.3 11.47 12,769
12/16/2014 11.45 11.45 11.38 11.4 1,486
12/15/2014 11.5 11.5 11.39 11.45 4,438
12/12/2014 11.239 11.39 11.239 11.3899 1,917
12/11/2014 11.11 11.22 11.06 11.21 28,049
12/10/2014 11.14 11.14 11.14 11.14 200
12/09/2014 11.2 11.2 11.06 11.1 9,015
12/08/2014 11.1 11.25 11.1 11.25 10,723
12/05/2014 11.15 11.4 11.09 11.1576 18,161
12/04/2014 11.23 11.23 11.0683 11.15 7,091
12/03/2014 11.25 11.25 11.23 11.23 401
12/02/2014 11.25 11.25 11.07 11.07 535
12/01/2014 11.15 11.25 11.05 11.1922 5,115
11/28/2014 11.25 11.25 11.25 11.25 00
11/26/2014 11.25 11.25 11.2499 11.25 5,882
11/25/2014 11.07 11.25 11.07 11.25 938
11/24/2014 11.08 11.236 11.08 11.236 311
11/21/2014 11.24 11.2868 11.24 11.25 3,450
11/20/2014 11.2 11.327 11.07 11.09 7,798
11/19/2014 11.28 11.28 11.22 11.22 6,382
11/18/2014 11.1101 11.365 11.1101 11.32 1,536
11/17/2014 11.42 11.42 11.3499 11.3722 11,818
11/14/2014 11.39 11.4 11.201 11.4 3,692
11/13/2014 11.35 11.6247 11.12 11.18 6,311
11/12/2014 11.39 11.39 11.17 11.17 2,783
11/11/2014 11.3 11.74 11.2854 11.55 9,070
11/10/2014 11.18 11.4 11.174 11.3 3,675
11/07/2014 11.21 11.21 11.21 11.21 00
11/06/2014 11.26 11.26 10.89 11.21 3,314
11/05/2014 11.15 11.25 10.9604 11.25 11,672
11/04/2014 11.38 11.38 10.9 10.9 11,343
11/03/2014 11.358 11.37 11.337 11.37 1,746
10/31/2014 11.25 11.35 11.2479 11.35 6,665
10/30/2014 11.219 11.27 11.2 11.27 2,032
10/29/2014 11.372 11.372 11.2499 11.25 5,109
10/28/2014 11.35 11.4 11.11 11.18 3,898
10/27/2014 11.251 11.251 11.11 11.12 3,139
10/24/2014 11.12 11.22 11.12 11.21 2,200
10/23/2014 11.13 11.13 11.05 11.05 1,421
10/22/2014 11.13 11.13 11 11.09 6,600
10/21/2014 10.8 11.138 10.749 11.13 16,641
10/20/2014 10.3 10.55 10.01 10.55 9,699
10/17/2014 10.18 10.39 10.18 10.38 1,363
10/16/2014 9.97 10.88 9.7 10.07 10,582
10/15/2014 11 11 10.35 10.36 4,353
10/14/2014 11.02 11.02 10.415 10.94 2,353
10/13/2014 11 11 10.8 10.8 2,013
10/10/2014 10.935 10.935 10.935 10.935 00
10/09/2014 10.9 11.02 10.9 10.935 7,102
10/08/2014 10.75 11.2 10.75 10.9 3,446
10/07/2014 10.72 10.72 10.72 10.72 100
10/06/2014 10.73 10.73 10.73 10.73 00
10/03/2014 10.42 10.74 10.42 10.73 4,760
10/02/2014 10.69 10.69 10.66 10.66 459
10/01/2014 10.68 10.68 10.57 10.6799 4,750
09/30/2014 11.04 11.17 10.3 10.55 31,638
09/29/2014 11.25 11.42 11.25 11.4 3,911
09/26/2014 11.29 11.3 11.29 11.3 1,382
09/25/2014 11.25 11.46 11.25 11.42 7,233
09/24/2014 11.26 11.42 11.26 11.3 2,090
09/23/2014 11.46 11.51 11.29 11.29 9,052
09/22/2014 11.52 11.5299 11.32 11.33 1,494
09/19/2014 11.53 11.73 11.4601 11.55 6,610
09/18/2014 11.58 11.74 11.5406 11.65 13,190
09/17/2014 11.56 11.57 11.56 11.57 609
09/16/2014 11.58 11.74 11.57 11.73 2,045
09/15/2014 11.5601 11.76 11.5601 11.76 5,556
09/12/2014 11.76 11.76 11.551 11.69 1,854
09/11/2014 11.74 11.76 11.5 11.7 4,896
09/10/2014 11.52 11.71 11.48 11.7 9,034
09/09/2014 11.75 11.75 11.54 11.54 2,182
09/08/2014 11.6601 11.74 11.65 11.6507 8,024
09/05/2014 11.68 11.84 11.66 11.7224 3,708
09/04/2014 11.85 11.88 11.83 11.8499 2,537
09/03/2014 11.61 11.85 11.6 11.85 9,330
09/02/2014 11.3825 11.6 11.3825 11.6 1,850
08/29/2014 11.36 11.48 11.36 11.43 394
08/28/2014 11.75 11.8 11.5 11.5101 12,969
08/27/2014 11.85 11.85 11.85 11.85 00
08/26/2014 11.73 11.85 11.73 11.85 5,031
08/25/2014 11.64 11.75 11.64 11.75 1,287
08/22/2014 11.6 11.75 11.55 11.75 10,036
08/21/2014 11.43 11.57 11.43 11.57 5,620
08/20/2014 11.3 11.45 11.3 11.44 2,355
08/19/2014 11.3 11.45 11.3 11.39 6,036
08/18/2014 11.4 11.4 11.31 11.31 3,733
08/15/2014 11.34 11.4 11.34 11.4 2,400
08/14/2014 11.3101 11.45 11.3101 11.331 2,852
08/13/2014 11.39 11.45 11.39 11.45 1,234
08/12/2014 11.45 11.45 11.45 11.45 00
08/11/2014 11.39 11.45 11.34 11.45 4,815
08/08/2014 11.43 11.43 11.375 11.38 784
08/07/2014 11.3 11.45 11.3 11.375 12,546
08/06/2014 11.3101 11.3272 11.31 11.3272 1,150
08/05/2014 11.41 11.41 11.3 11.34 14,925
08/04/2014 11.52 11.53 11.4 11.51 1,509
08/01/2014 11.491 11.5 11.32 11.34 19,340
07/31/2014 11.4075 11.49 11.4075 11.46 1,136
07/30/2014 11.57 11.57 11.41 11.53 4,036
07/29/2014 11.48 11.57 11.4 11.55 3,051
07/28/2014 11.45 11.64 11.45 11.55 8,435
07/25/2014 11.45 11.45 11.45 11.45 756
07/24/2014 11.51 11.57 11.32 11.32 1,961
07/23/2014 11.67 11.67 11.31 11.36 7,573
07/22/2014 11.5 11.67 11.44 11.5 4,177
07/21/2014 11.48 11.61 11.3201 11.5 4,530
07/18/2014 11.5 11.65 11.366 11.419 3,994
07/17/2014 11.68 11.78 11.2501 11.6 57,060
07/16/2014 11.683 11.887 11.51 11.68 15,484
07/15/2014 11.99 11.99 11.69 11.71 8,708
07/14/2014 11.96 11.96 11.75 11.94 1,005
07/11/2014 11.83 11.95 11.76 11.9 6,715
07/10/2014 11.64 11.88 11.62 11.88 4,486
07/09/2014 11.702 11.8 11.702 11.76 993
07/08/2014 11.708 11.71 11.7 11.7 918
07/07/2014 11.84 11.9 11.76 11.77 4,144
07/03/2014 11.78 11.84 11.71 11.76 1,270
07/02/2014 11.66 11.84 11.66 11.67 7,766
07/01/2014 11.8 11.8 11.66 11.8 2,328
06/30/2014 11.55 11.78 11.55 11.64 1,569
06/27/2014 11.84 11.84 11.47 11.55 1,665
06/26/2014 11.829 11.829 11.52 11.81 1,625
06/25/2014 11.832 11.832 11.75 11.75 1,102
06/24/2014 11.72 11.9 11.6 11.84 11,149
06/23/2014 11.82 11.9499 11.62 11.62 7,943
06/20/2014 11.58 11.75 11.58 11.59 26,855
06/19/2014 11.7499 11.7499 11.53 11.58 5,969
06/18/2014 11.47 11.73 11.45 11.73 3,975
06/17/2014 11.62 11.75 11.51 11.75 4,586
06/16/2014 11.5 11.9 11.43 11.74 7,670
06/13/2014 11.85 11.85 11.49 11.5 4,741
06/12/2014 11.5 11.95 11.36 11.7 3,581
06/11/2014 11.519 11.55 11.48 11.48 3,081
06/10/2014 11.49 11.53 11.49 11.53 3,077
06/09/2014 11.25 11.54 11.25 11.47 4,687
06/06/2014 11.39 11.39 11.38 11.38 262
06/05/2014 11.3 11.6 11.3 11.59 3,306
06/04/2014 11.33 11.53 11.3 11.3 4,406
06/03/2014 11.25 11.6 11.25 11.6 2,100
06/02/2014 11.2 11.33 11.2 11.33 1,689
*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?