PKBK

Historical Stock Prices

$12.14
*  
0.56
 negative 
4.84%
Get PKBK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/28/2014 10.29 10.5 10.2001 10.28 19,034
01/27/2014 10 10.49 9.99 10.2 26,482
01/24/2014 9.74 9.94 9.66 9.91 15,768
01/23/2014 10 10 9.79 9.895 14,984
01/22/2014 9.79 9.99 9.79 9.92 12,776
01/21/2014 9.79 10 9.79 9.79 20,067
01/17/2014 9.71 9.79 9.71 9.79 4,510
01/16/2014 9.58 9.77 9.58 9.76 1,300
01/15/2014 9.34 9.8045 9.34 9.76 2,260
01/14/2014 9.5 9.8999 9.27 9.7899 42,881
01/13/2014 9.15 9.84 9.14 9.519 25,698
01/10/2014 8.99 9.15 8.99 9.07 8,089
01/09/2014 9.09 9.15 9.05 9.0939 16,823
01/08/2014 9.09 9.09 9.0411 9.0411 260
01/07/2014 9.05 9.05 9.01 9.05 7,736
01/06/2014 8.99 9.0999 8.99 9.049 2,908
01/03/2014 9.08 9.08 8.9 8.9 2,129
01/02/2014 8.94 8.984 8.9 8.984 5,795
12/31/2013 8.937 9.001 8.91 8.91 4,773
12/30/2013 9.02 9.02 8.91 8.99 11,365
12/27/2013 9 9.15 8.9999 9.1 7,740
12/26/2013 8.919 8.95 8.91 8.93 15,154
12/24/2013 8.91 8.95 8.91 8.95 2,372
12/23/2013 8.82 8.91 8.82 8.91 16,699
12/20/2013 8.8899 8.8899 8.86 8.86 1,663
12/19/2013 8.73 8.91 8.73 8.89 5,575
12/18/2013 8.7296 8.7296 8.7296 8.7296 424
12/17/2013 8.7101 8.8812 8.7101 8.8812 1,585
12/16/2013 8.8 8.89 8.8 8.89 1,578
12/13/2013 8.85 8.85 8.85 8.85 202
12/12/2013 8.8 8.898 8.77 8.88 5,010
12/11/2013 9.01 9.01 8.63 8.67 1,726
12/10/2013 8.661 9.0199 8.661 9.0199 3,770
12/09/2013 8.901 8.97 8.5101 8.66 7,951
12/06/2013 8.85 8.888 8.85 8.888 666
12/05/2013 9 9 8.86 8.89 3,792
12/04/2013 9.04 9.04 8.949 9 4,669
12/03/2013 9.04 9.05 8.99 9.04 18,296
12/02/2013 8.8501 8.9999 8.85 8.9999 624
11/29/2013 8.88 8.88 8.86 8.86 1,091
11/27/2013 9 9 8.75 8.89 23,527
11/26/2013 8.91 9.05 8.9 9.05 8,291
11/25/2013 8.995 9 8.9 8.9004 8,496
11/22/2013 8.99 8.9999 8.986 8.9999 6,466
11/21/2013 8.99 8.99 8.88 8.88 622
11/20/2013 9 9 8.9875 8.99 1,830
11/19/2013 8.8701 9.01 8.8701 9 2,322
11/18/2013 8.86 9.04 8.86 8.97 3,820
11/15/2013 9.07 9.07 9.04 9.04 1,200
11/14/2013 9.0001 9.0001 8.97 8.99 7,866
11/13/2013 8.99 9.02 8.99 9 1,406
11/12/2013 9.05 9.05 9 9 1,903
11/11/2013 9.04 9.05 9.02 9.02 1,397
11/08/2013 9.05 9.05 8.95 8.95 3,592
11/07/2013 9.03 9.05 9.026 9.05 1,100
11/06/2013 8.91 9.09 8.91 9 1,731
11/05/2013 8.93 9.15 8.81 8.87 9,550
11/04/2013 9.02 9.06 8.92 8.945 23,887
11/01/2013 8.97 9.06 8.9 9.06 23,010
10/31/2013 8.87 9.0529 8.85 9.0529 5,315
10/30/2013 8.911 8.911 8.91 8.91 2,000
10/29/2013 9.06 9.06 8.85 8.9 6,950
10/28/2013 9.12 9.12 8.86 9.09 8,680
10/25/2013 9.02 9.17 9.02 9.13 17,055
10/24/2013 8.95 9.03 8.93 9.03 2,850
10/23/2013 9.03 9.03 8.9 8.99 8,365
10/22/2013 9.01 9.02 8.75 9.02 2,800
10/21/2013 9 9.05 8.77 9.03 7,526
10/18/2013 8.92 9 8.896 8.99 7,377
10/17/2013 8.95 8.95 8.8499 8.8499 16,655
10/16/2013 8.89 8.949 8.87 8.949 1,300
10/15/2013 8.8 8.8 8.799 8.8 2,200
10/14/2013 8.79 8.79 8.79 8.79 00
10/11/2013 8.8 8.92 8.78 8.79 625
10/10/2013 8.7 8.99 8.69 8.87 7,040
10/09/2013 8.69 8.7 8.5001 8.69 4,658
10/08/2013 8.7 8.7 8.45 8.67 3,678
10/07/2013 8.75 8.75 8.69 8.69 1,823
10/04/2013 8.78 8.9 8.68 8.68 31,686
10/03/2013 8.73 8.854 8.67 8.7 3,300
10/02/2013 8.8 8.8 8.7999 8.7999 1,400
10/01/2013 8.8 8.8 8.7 8.7001 700
09/30/2013 8.74 8.9 8.7 8.79 2,775
09/27/2013 8.77 9 8.75 8.9 4,532
09/26/2013 8.66 8.97 8.57 8.97 1,400
09/25/2013 8.75 8.77 8.56 8.56 9,212
09/24/2013 8.71 8.9499 8.63 8.78 5,400
09/23/2013 8.58 8.8 8.46 8.74 7,016
09/20/2013 8.78 8.78 8.55 8.58 3,303
09/19/2013 8.74 8.85 8.3 8.85 4,665
09/18/2013 8.701 8.82 8.7002 8.82 858
09/17/2013 8.96 9.1 8.61 8.86 11,789
09/16/2013 9.01 9.01 8.79 8.921 9,287
09/13/2013 9 9.03 9 9.03 682
09/12/2013 9.02 9.1599 9.02 9.03 3,812
09/11/2013 9.12 9.12 9 9.03 4,579
09/10/2013 8.96 9.15 8.95 9.14 9,902
09/09/2013 9.04 9.1 8.85 9 24,802
09/06/2013 8.86 9.15 8.65 9.08 23,166
09/05/2013 8.79 8.88 8.7076 8.76 1,200
09/04/2013 8.67 8.91 8.6501 8.91 2,206
09/03/2013 8.65 8.8199 8.65 8.65 3,514
08/30/2013 8.61 8.74 8.61 8.65 5,037
08/29/2013 8.65 8.65 8.65 8.65 00
08/28/2013 8.65 8.65 8.65 8.65 100
08/27/2013 8.51 8.826 8.51 8.6001 3,680
08/26/2013 8.7 8.71 8.2 8.65 8,144
08/23/2013 8.75 8.75 8.75 8.75 00
08/22/2013 8.6301 8.8 8.63 8.75 5,430
08/21/2013 8.8496 8.8496 8.8496 8.8496 100
08/20/2013 9.129 9.129 8.86 8.86 2,173
08/19/2013 8.88 9.1062 8.8 8.96 4,303
08/16/2013 8.8001 8.8001 8.8001 8.8001 1,000
08/15/2013 8.8 8.8001 8.8 8.8001 1,649
08/14/2013 8.67 8.87 8.67 8.8 7,853
08/13/2013 8.7 8.72 8.59 8.67 3,282
08/12/2013 8.8 8.83 8.799 8.799 4,368
08/09/2013 9 9.05 8.8 8.8 10,501
08/08/2013 9 9.01 9 9 4,898
08/07/2013 8.85 9.01 8.85 8.95 5,778
08/06/2013 8.9 8.9499 8.8 8.85 4,689
08/05/2013 8.91 8.99 8.9 8.9799 4,074
08/02/2013 8.9999 8.9999 8.9999 8.9999 600
08/01/2013 9 9.1 8.99 9 5,149
07/31/2013 8.9 8.99 8.9 8.98 4,835
07/30/2013 8.9 8.94 8.9 8.94 3,237
07/29/2013 8.92 8.92 8.8 8.9 3,999
07/26/2013 8.91 8.94 8.75 8.9398 3,456
07/25/2013 8.83 8.9 8.75 8.9 1,800
07/24/2013 8.77 8.85 8.71 8.85 2,126
07/23/2013 8.94 8.94 8.55 8.7 4,496
07/22/2013 8.84 8.9 8.71 8.9 8,841
07/19/2013 8.65 8.85 8.565 8.85 8,544
07/18/2013 8.69 8.69 8.5001 8.63 2,185
07/17/2013 8.9 8.9 8.75 8.75 2,700
07/16/2013 8.71 8.74 8.65 8.74 1,200
07/15/2013 8.9 8.9 8.71 8.7117 13,547
07/12/2013 8.71 8.76 8.636 8.7599 14,752
07/11/2013 8.36 9 8.36 8.62 19,368
07/10/2013 8.35 8.35 8.21 8.25 7,011
07/09/2013 8.15 8.4 8.0501 8.2001 18,933
07/08/2013 8.14 8.18 8 8.0901 16,269
07/05/2013 7.8 8.05 7.8 8 9,180
07/03/2013 7.94 7.95 7.94 7.95 1,093
07/02/2013 7.85 8 7.85 8 5,750
07/01/2013 7.7 7.8 7.69 7.8 11,683
06/28/2013 7.58 7.7 7.58 7.655 1,264
06/27/2013 7.52 7.67 7.4601 7.63 7,615
06/26/2013 7.6 7.6999 7.5 7.52 4,648
06/25/2013 7.57 7.57 7.57 7.57 305
06/24/2013 7.63 7.7 7.39 7.39 11,220
06/21/2013 7.29 7.74 7.26 7.72 5,427
06/20/2013 7.37 7.55 7.3 7.55 10,334
06/19/2013 7.5 7.63 7.5 7.6 8,199
06/18/2013 7.45 7.65 7.45 7.51 24,913
06/17/2013 7.64 7.67 7.23 7.55 21,675
06/14/2013 7.19 7.6 7.09 7.6 22,295
06/13/2013 7.34 7.34 7.25 7.25 11,787
06/12/2013 7.58 7.6 7.32 7.33 6,926
06/11/2013 7.75 7.75 7.45 7.5 4,390
06/10/2013 7.639 7.65 7.34 7.42 9,781
06/07/2013 7.72 7.7201 7.44 7.65 6,047
06/06/2013 7.631 7.839 7.631 7.839 780
06/05/2013 7.601 7.82 7.6 7.7 4,758
06/04/2013 7.46 7.64 7.46 7.64 800
06/03/2013 7.74 7.74 7.311 7.311 6,758
05/31/2013 7.7 7.75 7.7 7.7499 1,165
05/30/2013 7.73 7.73 7.7 7.7 1,300
05/29/2013 7.7 7.75 7.69 7.7 1,272
05/28/2013 7.71 7.8 7.63 7.68 7,840
05/24/2013 7.62 7.62 7.62 7.62 4,232
05/23/2013 7.74 8.03 7.71 7.71 1,080
05/22/2013 8.0112 8.0112 7.86 7.86 1,200
05/21/2013 7.69 7.99 7.69 7.99 1,300
05/20/2013 7.91 7.91 7.7499 7.7499 5,013
05/17/2013 7.8 8.05 7.8 7.85 1,950
05/16/2013 8.01 8.05 7.76 7.76 3,506
05/15/2013 8.2 8.2 8.2 8.2 200
05/14/2013 8.1601 8.1601 8.1601 8.1601 400
05/13/2013 8.0001 8.0601 8.0001 8.0101 600
05/10/2013 8.45 8.45 8.3 8.3 1,475
05/09/2013 8.34 8.34 8.34 8.34 00
05/08/2013 8.21 8.35 8.0286 8.34 1,616
05/07/2013 8.32 8.32 8.3 8.3 850
05/06/2013 8 8.5 8 8.4 8,656
05/03/2013 7.6 8 7.48 7.9 20,056
05/02/2013 7.0364 7.3909 7.0364 7.2726 4,948
05/01/2013 7.2727 7.2727 7.0364 7.1909 2,310
04/30/2013 6.9545 7.2727 6.8909 7.2727 4,267
04/29/2013 7.2727 7.2727 7.1455 7.2636 5,665
04/26/2013 7.2455 7.2727 7.1091 7.1818 2,030
04/25/2013 7.0455 7.2727 7.0455 7.1843 4,368
04/24/2013 6.8636 7.0455 6.8545 7.0455 14,686
04/23/2013 6.5455 6.8636 6.5455 6.7091 23,660
04/22/2013 6.5182 6.5182 6.4 6.4726 8,275
04/19/2013 6.4091 6.4182 6.4091 6.4182 880
04/18/2013 6.4565 6.4565 6.4565 6.4565 550
04/17/2013 6.5455 6.5455 6.4182 6.5273 4,512
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 your brokers before you trade


Want to trade FX?