PKBK

Parke Bancorp, Inc. Historical Stock Prices

$11.57
*  
0.13
1.14%
Get PKBK Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading PKBK now
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 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.43  11.57  11.43  11.57 5,620
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
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
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?