Historical Stock Prices

PKO 
$22.93
*  
0.15
0.65%
Get PKO Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PKO now
Exchange: NYSE

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

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

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

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.
06/24/2016 22.65 23 22.35 22.93 89,966
06/23/2016 23.08 23.1 23.01 23.08 30,115
06/22/2016 22.99 23.033 22.81 22.89 25,486
06/21/2016 22.85 22.87 22.656 22.84 25,788
06/20/2016 22.79 22.84 22.7001 22.79 38,681
06/17/2016 22.57 22.78 22.5301 22.61 32,602
06/16/2016 22.77 22.77 22.5 22.6 97,114
06/15/2016 22.7 22.91 22.65 22.77 71,146
06/14/2016 22.72 22.7992 22.4901 22.65 78,063
06/13/2016 22.77 22.79 22.615 22.66 28,027
06/10/2016 23.04 23.1499 22.8 22.88 51,236
06/09/2016 23.19 23.19 23.04 23.04 61,929
06/08/2016 23.28 23.38 23.22 23.3 73,949
06/07/2016 23.26 23.38 22.99 23.19 109,425
06/06/2016 22.91 23.28 22.82 23.26 72,999
06/03/2016 22.85 22.97 22.79 22.97 45,969
06/02/2016 22.54 22.96 22.53 22.79 233,416
06/01/2016 22.48 22.56 22.3925 22.51 92,331
05/31/2016 22.4 22.48 22.395 22.43 46,804
05/27/2016 22.35 22.4 22.25 22.4 30,105
05/26/2016 22.16 22.38 22.11 22.24 75,780
05/25/2016 22.05 22.1101 21.9599 22.03 49,394
05/24/2016 21.92 21.9999 21.8 21.96 53,650
05/23/2016 21.97 22.1201 21.7723 21.92 89,935
05/20/2016 21.81 21.89 21.6801 21.86 65,191
05/19/2016 21.95 21.95 21.642 21.72 144,406
05/18/2016 22.3 22.42 21.99 22.01 75,548
05/17/2016 22.35 22.42 22.25 22.3 68,786
05/16/2016 22.35 22.36 22.06 22.3 90,656
05/13/2016 22.4 22.4 22.1 22.22 49,998
05/12/2016 22.42 22.42 22.19 22.33 63,876
05/11/2016 22.19 22.26 22.0851 22.26 38,883
05/10/2016 22.1 22.22 22.1 22.19 39,509
05/09/2016 22.06 22.38 22.059 22.29 66,564
05/06/2016 22.35 22.43 22 22.1 164,511
05/05/2016 22.5 22.61 22.3 22.35 99,557
05/04/2016 22.42 22.59 22.3738 22.49 90,613
05/03/2016 22.36 22.4799 22.31 22.42 115,822
05/02/2016 22.08 22.3515 21.94 22.34 76,288
04/29/2016 21.93 21.98 21.91 21.93 44,879
04/28/2016 21.84 21.99 21.8 21.99 41,203
04/27/2016 21.81 21.858 21.7367 21.8 57,345
04/26/2016 21.55 21.75 21.55 21.69 67,993
04/25/2016 21.52 21.56 21.52 21.56 69,389
04/22/2016 21.47 21.5506 21.47 21.52 70,788
04/21/2016 21.44 21.48 21.3566 21.45 129,756
04/20/2016 20.98 21.28 20.98 21.28 35,252
04/19/2016 20.98 20.98 20.9101 20.98 36,507
04/18/2016 20.76 20.9799 20.76 20.96 52,799
04/15/2016 20.78 20.91 20.78 20.88 85,638
04/14/2016 20.77 20.91 20.6103 20.9 72,491
04/13/2016 20.66 20.96 20.5677 20.8 83,745
04/12/2016 20.62 20.69 20.57 20.69 43,298
04/11/2016 20.62 20.62 20.54 20.57 39,124
04/08/2016 20.45 20.54 20.44 20.54 34,950
04/07/2016 20.5 20.5 20.33 20.39 53,654
04/06/2016 20.56 20.65 20.53 20.64 59,299
04/05/2016 20.61 20.614 20.49 20.51 76,020
04/04/2016 20.65 20.69 20.54 20.62 74,685
04/01/2016 20.73 20.7524 20.52 20.7 97,735
03/31/2016 20.62 20.75 20.59 20.75 43,778
03/30/2016 20.5 20.58 20.42 20.57 34,547
03/29/2016 20.39 20.4233 20.28 20.42 39,553
03/28/2016 20.4 20.49 20.34 20.39 38,855
03/24/2016 20.61 20.61 20.4 20.45 54,321
03/23/2016 20.61 20.69 20.5601 20.62 33,972
03/22/2016 20.46 20.64 20.46 20.61 55,331
03/21/2016 20.53 20.55 20.39 20.55 51,395
03/18/2016 20.48 20.5 20.35 20.49 71,825
03/17/2016 20.25 20.44 20.2115 20.44 126,942
03/16/2016 20.11 20.25 20.05 20.25 105,696
03/15/2016 20.09 20.24 20.06 20.2 69,711
03/14/2016 20.33 20.33 20.17 20.2 43,474
03/11/2016 20.25 20.29 20.11 20.29 47,315
03/10/2016 20.15 20.22 20.02 20.1 50,056
03/09/2016 20.15 20.2 20.01 20.06 61,227
03/08/2016 20.14 20.24 20.1 20.22 52,003
03/07/2016 20.16 20.2799 20.09 20.24 63,427
03/04/2016 20.03 20.22 19.95 20.19 60,768
03/03/2016 19.87 20 19.815 20 41,248
03/02/2016 19.74 19.88 19.72 19.82 54,986
03/01/2016 19.76 19.87 19.648 19.82 57,837
02/29/2016 19.41 19.64 19.41 19.63 69,629
02/26/2016 19.5 19.53 19.3933 19.49 58,751
02/25/2016 19.38 19.48 19.3 19.48 22,623
02/24/2016 19.21 19.392 19.21 19.34 25,486
02/23/2016 19.26 19.38 19.23 19.35 63,460
02/22/2016 19.39 19.44 19.28 19.42 59,892
02/19/2016 19.25 19.26 19.16 19.258 45,819
02/18/2016 19.27 19.41 19.24 19.27 51,226
02/17/2016 19.38 19.4099 19.25 19.27 88,006
02/16/2016 19.41 19.4801 19.16 19.36 50,714
02/12/2016 19.4 19.5299 19.17 19.4 35,766
02/11/2016 19.2 19.49 18.89 19.18 87,579
02/10/2016 19.46 19.4972 19.34 19.43 52,888
02/09/2016 19.5 19.62 19.26 19.49 43,676
02/08/2016 20 20.0259 19.69 19.78 44,083
02/05/2016 20.2 20.2 20 20.09 31,545
02/04/2016 20.23 20.23 20.04 20.22 76,769
02/03/2016 20.44 20.44 20.1 20.21 93,990
02/02/2016 20.29 20.34 20.01 20.3 184,912
02/01/2016 20.33 20.34 20.07 20.31 82,521
01/29/2016 20.3 20.3876 20.25 20.28 55,472
01/28/2016 20.05 20.2099 19.92 20.18 69,753
01/27/2016 19.84 19.99 19.6785 19.99 89,953
01/26/2016 19.51 19.8 19.41 19.77 142,206
01/25/2016 19.48 19.67 19.4 19.57 59,628
01/22/2016 19.56 19.77 19.361 19.41 90,527
01/21/2016 19.3 19.54 19.09 19.26 92,027
01/20/2016 19.27 19.3 18.8 19.12 169,605
01/19/2016 19.68 19.7862 19.3504 19.5 95,333
01/15/2016 19.65 19.71 19.45 19.62 98,423
01/14/2016 19.82 20.01 19.79 19.99 102,425
01/13/2016 20.38 20.38 19.81 19.88 97,862
01/12/2016 20.69 20.69 20.35 20.45 60,530
01/11/2016 20.91 20.92 20.51 20.84 63,344
01/08/2016 21.01 21.06 20.85 20.9301 47,403
01/07/2016 21.2 21.22 20.84 20.96 153,589
01/06/2016 21.31 21.33 21.13 21.29 68,454
01/05/2016 21.16 21.38 21.1 21.27 102,791
01/04/2016 20.98 21.26 20.8311 21.25 86,919
12/31/2015 21.13 21.27 21 21.17 95,640
12/30/2015 21.13 21.27 21.13 21.23 127,472
12/29/2015 21.45 21.46 21.09 21.25 131,698
12/28/2015 21.22 21.3099 21.04 21.28 113,484
12/24/2015 21.27 21.37 21.27 21.33 39,572
12/23/2015 21.15 21.41 21.15 21.38 140,245
12/22/2015 20.96 21.1499 20.9 21.13 67,646
12/21/2015 20.9 20.98 20.76 20.93 200,548
12/18/2015 20.79 20.97 20.7668 20.88 156,473
12/17/2015 20.86 20.96 20.66 20.8 218,825
12/16/2015 20.84 21.33 20.839 21.26 220,103
12/15/2015 20.52 20.98 20.52 20.75 257,595
12/14/2015 21.46 21.6299 20.3301 20.44 244,128
12/11/2015 21.64 21.85 21.32 21.36 174,106
12/10/2015 21.92 22.04 21.84 21.95 92,463
12/09/2015 22.1 22.21 21.95 21.95 37,826
12/08/2015 22.28 22.39 22.24 22.32 44,623
12/07/2015 22.5 22.55 22.24 22.36 53,789
12/04/2015 22.58 22.69 22.49 22.53 62,255
12/03/2015 22.49 22.7 22.365 22.69 55,120
12/02/2015 22.52 22.68 22.45 22.46 69,318
12/01/2015 22.62 22.7486 22.4 22.58 56,083
11/30/2015 22.7 22.76 22.54 22.65 42,291
11/27/2015 22.84 22.84 22.72 22.74 14,684
11/25/2015 22.54 22.72 22.5303 22.71 38,130
11/24/2015 22.44 22.63 22.44 22.59 18,684
11/23/2015 22.49 22.6 22.361 22.46 44,586
11/20/2015 22.6 22.7 22.47 22.48 38,407
11/19/2015 22.55 22.63 22.55 22.63 26,216
11/18/2015 22.52 22.65 22.49 22.61 22,762
11/17/2015 22.47 22.6484 22.46 22.5 44,091
11/16/2015 22.4 22.595 22.3901 22.57 38,298
11/13/2015 22.47 22.5999 22.345 22.56 36,824
11/12/2015 22.56 22.715 22.5 22.61 41,213
11/11/2015 22.67 22.8998 22.59 22.64 37,773
11/10/2015 22.72 22.985 22.72 22.72 46,526
11/09/2015 23 23.14 22.81 22.81 44,159
11/06/2015 23.33 23.33 23.11 23.2 48,750
11/05/2015 23.33 23.42 23.31 23.3356 53,798
11/04/2015 23.59 23.59 23.32 23.34 45,375
11/03/2015 23.53 23.71 23.47 23.47 79,461
11/02/2015 23.45 23.6499 23.4419 23.57 63,879
10/30/2015 23.42 23.63 23.42 23.54 32,132
10/29/2015 23.59 23.62 23.48 23.48 27,106
10/28/2015 23.47 23.63 23.424 23.6 38,594
10/27/2015 23.7 23.7 23.53 23.58 42,481
10/26/2015 23.54 23.74 23.48 23.69 31,674
10/23/2015 23.48 23.5565 23.39 23.47 33,978
10/22/2015 23.59 23.6492 23.47 23.5 26,669
10/21/2015 23.44 23.4572 23.33 23.43 23,771
10/20/2015 23.17 23.42 23.16 23.35 46,569
10/19/2015 23.22 23.41 23.16 23.2 60,795
10/16/2015 23.24 23.3899 23.19 23.34 53,713
10/15/2015 23.49 23.742 23.27 23.34 65,652
10/14/2015 23.45 23.59 23.21 23.39 157,993
10/13/2015 23.84 23.84 23.593 23.62 56,053
10/12/2015 23.84 23.9 23.66 23.8599 34,218
10/09/2015 23.55 23.83 23.55 23.74 37,837
10/08/2015 23.16 23.69 23.16 23.51 80,885
10/07/2015 23.23 23.48 23.19 23.34 39,993
10/06/2015 23.26 23.45 23.03 23.44 40,947
10/05/2015 22.93 23.27 22.86 23.24 77,682
10/02/2015 22.44 22.94 22.29 22.9 98,255
10/01/2015 22.85 22.973 22.25 22.69 137,396
09/30/2015 22.63 22.86 22.34 22.86 112,905
09/29/2015 23.01 23.01 22.33 22.47 99,012
09/28/2015 23.17 23.32 22.91 23.02 124,002
09/25/2015 23.26 23.44 22.94 23.28 99,137
09/24/2015 23.35 23.35 23.05 23.19 122,823
09/23/2015 23.36 23.43 23.17 23.37 98,096
09/22/2015 23.02 23.29 22.9 23.28 93,824
09/21/2015 23.23 23.3299 22.8301 23.14 84,446
09/18/2015 22.28 23.21 22.28 23.07 119,381
09/17/2015 22.1 22.59 22.0406 22.58 116,057
09/16/2015 22.19 22.269 22.16 22.17 23,172
09/15/2015 22.26 22.2899 22.0599 22.1395 50,258
09/14/2015 22.3 22.3 22.12 22.16 62,096
09/11/2015 22.44 22.53 22.28 22.32 36,128
09/10/2015 22.42 22.55 22.2501 22.45 60,483
09/09/2015 22.46 22.5 22.25 22.41 73,666
09/08/2015 22.9 23.0199 22.54 22.57 102,096
09/04/2015 23.04 23.19 22.87 22.87 37,617
09/03/2015 23.29 23.33 23.13 23.26 34,000
09/02/2015 23.22 23.35 23.15 23.34 45,174
09/01/2015 22.88 23.34 22.824 23.25 121,190
08/31/2015 22.76 23.21 22.73 23.21 149,864
08/28/2015 22.58 22.93 22.53 22.93 74,383
08/27/2015 22.54 22.78 22.5 22.74 86,611
08/26/2015 22.15 23.27 22.07 22.49 145,770
08/25/2015 22 22.1099 21.76 22 124,518
08/24/2015 22.01 22.36 19.98 21.7 144,299
08/21/2015 22.76 22.82 22.49 22.59 94,421
08/20/2015 22.8 22.83 22.76 22.79 61,231
08/19/2015 22.9 22.93 22.75 22.84 35,930
08/18/2015 22.96 22.9825 22.753 22.93 58,692
08/17/2015 23 23.0217 22.9 22.97 74,416
08/14/2015 22.92 23.18 22.92 23.08 63,132
08/13/2015 22.96 23.13 22.86 23 61,357
08/12/2015 23 23.14 23 23.06 102,128
08/11/2015 23.06 23.1799 23.01 23.12 63,846
08/10/2015 23.45 23.47 23.27 23.34 44,563
08/07/2015 23.54 23.6628 23.35 23.52 43,318
08/06/2015 23.75 23.75 23.6 23.64 50,959
08/05/2015 23.66 23.88 23.65 23.88 75,504
08/04/2015 23.59 23.69 23.59 23.68 68,820
08/03/2015 23.57 23.6199 23.4701 23.6 36,740
07/31/2015 23.4 23.6 23.395 23.529 64,606
07/30/2015 23.49 23.57 23.38 23.41 33,168
07/29/2015 23.41 23.57 23.37 23.52 26,586
07/28/2015 23.3 23.49 23.25 23.47 46,915
07/27/2015 23.51 23.52 23.23 23.32 44,789
07/24/2015 23.99 23.99 23.61 23.68 52,721
07/23/2015 23.97 24.09 23.8124 23.94 44,615
07/22/2015 24.01 24.12 23.9 23.9 42,644
07/21/2015 24.07 24.1005 24 24.02 42,776
07/20/2015 24.25 24.3384 24 24 47,909
07/17/2015 24.33 24.3436 24.185 24.23 52,585
07/16/2015 24.35 24.4799 24.33 24.38 72,265
07/15/2015 24.4 24.4304 24.33 24.38 27,163
07/14/2015 24.4 24.53 24.35 24.35 22,976
07/13/2015 24.69 24.69 24.41 24.42 39,782
07/10/2015 24.43 24.58 24.37 24.53 27,084
07/09/2015 24.21 24.39 24.21 24.31 67,277
07/08/2015 24.45 24.53 24.4 24.53 28,097
07/07/2015 24.69 24.69 24.41 24.64 53,128
07/06/2015 24.49 24.63 24.45 24.58 32,234
07/02/2015 24.32 24.67 24.31 24.54 72,281
07/01/2015 24.42 24.44 24.33 24.4 44,431
06/30/2015 23.96 24.31 23.96 24.2 59,101
06/29/2015 24.09 24.15 23.54 23.94 129,322
06/26/2015 24.81 24.82 24.34 24.4 91,916
06/25/2015 24.9 24.984 24.75 24.83 67,137
06/24/2015 24.82 24.98 24.82 24.94 66,385
*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?