PKBK

Parke Bancorp, Inc. Historical Stock Prices

$11.5
*  
0.07
0.61%
Get PKBK Alerts
*Delayed - data as of Jan. 30, 2015 14:54 ET  -  Find a broker to begin trading PKBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PKBK 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
14:54  11.58  11.5701  11.26  11.50 13,129
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
05/30/2014 11.15 11.3 10.9755 11.26 5,259
05/29/2014 11.631 11.631 10.5595 11.1101 7,339
05/28/2014 11.871 11.88 11.47 11.51 5,456
05/27/2014 11.72 11.99 11.39 11.95 6,304
05/23/2014 11.36 11.64 11.21 11.64 5,862
05/22/2014 11.43 11.6 11.21 11.55 13,633
05/21/2014 11.21 11.49 10.76 11.21 3,170
05/20/2014 10.93 11.11 10.93 10.96 1,372
05/19/2014 11.3 11.3 10.895 11.06 5,243
05/16/2014 10.98 11.3 10.75 11.3 9,422
05/15/2014 11.03 11.05 10.805 10.9 5,351
05/14/2014 11.28 11.28 11.03 11.14 4,570
05/13/2014 11.3 11.39 11.12 11.12 951
05/12/2014 11.32 11.5 11.17 11.4412 5,487
05/09/2014 10.912 11.05 10.912 11.04 1,451
05/08/2014 10.88 11.1 10.88 10.98 1,868
05/07/2014 10.75 11.05 10.626 11.05 6,249
05/06/2014 11.29 11.3 10.93 11.03 6,513
05/05/2014 10.73 11.2725 10.73 10.96 6,994
05/02/2014 11.15 11.2 10.94 10.98 900
05/01/2014 11.38 11.47 11.06 11.12 4,800
04/30/2014 11.41 11.5 11.2609 11.49 9,393
04/29/2014 10.87 11.3299 10.66 11.3 17,067
04/28/2014 11.09 11.49 10.94 11.09 15,023
04/25/2014 11.46 11.6 10.3 10.94 50,760
04/24/2014 11.75 11.75 11.47 11.47 19,651
04/23/2014 11.92 12.13 11.619 12.06 2,000
04/22/2014 11.55 12 11.51 11.5204 14,546
04/21/2014 12.2 12.2 11.77 12.04 9,556
04/17/2014 11.74 12.14 11.74 12.14 8,998
04/16/2014 11.5 11.7899 11.4001 11.58 10,048
04/15/2014 11.348 11.55 11.348 11.55 13,705
04/14/2014 11.3001 11.32 11.3001 11.32 1,211
04/11/2014 11.26 11.4 11.2501 11.35 10,214
04/10/2014 11.4899 11.4899 11.4899 11.4899 00
04/09/2014 11.45 11.5 11.43 11.4899 4,096
04/08/2014 11.49 11.49 11.4 11.4 440
04/07/2014 11.15 11.58 11.15 11.42 15,465
04/04/2014 11.32 11.54 11.25 11.54 11,209
04/03/2014 11.3 11.32 11.1785 11.1785 1,563
04/02/2014 11.25 11.38 11.1 11.38 3,897
04/01/2014 11.2 11.2 11.119 11.2 6,015
03/31/2014 11.2 11.2 11.1 11.1 3,831
03/28/2014 11.2 11.24 11.15 11.1501 15,105
03/27/2014 11.107 11.2 11.1 11.2 2,264
03/26/2014 11.2 11.2 11.15 11.169 16,925
03/25/2014 11.17 11.2 11.15 11.15 8,552
03/24/2014 11.2 11.21 11.17 11.17 4,456
03/21/2014 11.2 11.2 11.11 11.19 8,621
03/20/2014 11.2 11.2299 11.17 11.18 1,812
03/19/2014 11.193 11.23 11.13 11.21 7,171
03/18/2014 11.25 11.25 11.12 11.24 3,632
03/17/2014 11.06 11.28 11.06 11.15 7,924
03/14/2014 11.35 11.35 11.1 11.26 13,013
03/13/2014 11.101 11.25 11.09 11.25 3,429
03/12/2014 11.19 11.3199 11.13 11.2751 4,043
03/11/2014 11.39 11.39 11.3 11.318 3,495
03/10/2014 11.32 11.47 11.11 11.4325 8,050
03/07/2014 11.67 11.7 11.46 11.46 2,999
03/06/2014 11.69 11.79 11.58 11.59 7,000
03/05/2014 11.8 11.8 11.71 11.767 5,750
03/04/2014 11.59 11.7899 11.59 11.77 2,104
03/03/2014 11.61 11.8 11.46 11.58 8,028
02/28/2014 11.91 11.91 11.27 11.56 13,188
02/27/2014 11.999 11.999 11.8576 11.8576 1,294
02/26/2014 12.1899 12.1899 11.98 11.98 1,768
02/25/2014 11.9675 12 11.9675 11.991 1,474
02/24/2014 11.92 11.93 11.39 11.88 15,339
02/21/2014 11.889 11.889 11.85 11.85 1,430
02/20/2014 11.76 11.99 11.76 11.9 5,186
02/19/2014 12 12.1899 11.75 11.76 39,063
02/18/2014 12.13 12.18 11.9843 12.18 4,229
02/14/2014 12.04 12.09 11.98 12.04 18,014
02/13/2014 11.93 12.05 11.81 11.97 10,849
02/12/2014 12.18 12.21 11.81 12.08 37,853
02/11/2014 11.98 12.14 11.9 12.14 13,152
02/10/2014 11.78 12 11.78 11.96 21,142
02/07/2014 11.98 11.98 11.4001 11.78 21,881
02/06/2014 11.87 12.25 11.7 11.99 49,306
02/05/2014 11.09 11.73 11.04 11.7 26,494
02/04/2014 11.09 11.09 10.88 11.04 7,960
02/03/2014 11.01 11.0877 10.76 10.955 17,337
01/31/2014 10.92 11.1 10.77 10.9 23,584
01/30/2014 10.47 10.901 10.3601 10.9 14,469
01/29/2014 10.25 10.5 10.25 10.5 9,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?