Historical Stock Prices

PKO 
$23.529
*  
0.119
0.51%
Get PKO Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-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.
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
06/23/2015 24.93 24.93 24.71 24.85 99,989
06/22/2015 24.91 25.17 24.91 24.94 66,493
06/19/2015 25 25.1599 24.95 25.025 55,180
06/18/2015 25.28 25.29 25.05 25.06 51,950
06/17/2015 25.48 25.48 25.28 25.29 36,427
06/16/2015 25.29 25.5399 25.29 25.4161 38,077
06/15/2015 25.26 25.46 25.24 25.39 61,263
06/12/2015 25.52 25.69 25.32 25.32 68,580
06/11/2015 25.37 25.58 25.3601 25.47 43,457
06/10/2015 25.74 25.75 25.44 25.44 104,174
06/09/2015 25.99 26.02 25.75 25.8 58,773
06/08/2015 26.15 26.5 25.97 26 41,544
06/05/2015 26.14 26.2899 26.08 26.1 42,776
06/04/2015 26.5 26.5 26.27 26.3 78,917
06/03/2015 26.34 26.45 26.29 26.34 40,089
06/02/2015 26.13 26.37 26.11 26.29 178,630
06/01/2015 26.1 26.24 26.09 26.13 57,559
05/29/2015 26.1 26.29 26.06 26.09 49,041
05/28/2015 26.26 26.3365 26.06 26.13 46,778
05/27/2015 26.24 26.45 26.12 26.37 88,761
05/26/2015 26.45 26.45 26.2 26.32 34,814
05/22/2015 26.3 26.43 26.3 26.39 14,320
05/21/2015 26.35 26.41 26.3 26.3199 17,277
05/20/2015 26.26 26.32 26.1 26.26 29,463
05/19/2015 26.26 26.33 26.14 26.25 45,306
05/18/2015 26.3 26.43 26.13 26.26 38,112
05/15/2015 26.21 26.48 26.21 26.333 41,650
05/14/2015 26.15 26.39 26.15 26.23 29,630
05/13/2015 26.25 26.26 26.11 26.14 29,491
05/12/2015 26.31 26.63 26.1 26.11 43,905
05/11/2015 26.25 26.34 26.04 26.31 61,157
05/08/2015 26.4 26.4 26.19 26.23 34,082
05/07/2015 26.07 26.3 26.0625 26.213 31,258
05/06/2015 26.25 26.49 26.25 26.28 44,364
05/05/2015 26.61 26.77 26.26 26.26 51,235
05/04/2015 26.54 26.9799 26.54 26.72 47,769
05/01/2015 26.48 26.53 26.41 26.51 41,562
04/30/2015 26.3 26.42 26.26 26.39 35,458
04/29/2015 26.34 26.34 26.23 26.3 37,432
04/28/2015 26.21 26.4 26.16 26.33 32,962
04/27/2015 26.19 26.3 26.1 26.11 32,310
04/24/2015 26.13 26.13 26.06 26.09 17,965
04/23/2015 26.13 26.18 26 26.0763 35,006
04/22/2015 26.15 26.15 25.9801 26.06 37,222
04/21/2015 26.1 26.1 25.9827 26.06 27,754
04/20/2015 26.18 26.2125 26.0601 26.1 39,533
04/17/2015 26.28 26.28 26.09 26.19 37,164
04/16/2015 26.09 26.24 26.056 26.16 33,648
04/15/2015 25.91 26.1562 25.91 26.02 38,552
04/14/2015 25.87 26.026 25.81 25.86 40,959
04/13/2015 25.85 25.95 25.62 25.82 43,815
04/10/2015 25.87 25.97 25.53 25.842 50,194
04/09/2015 25.83 25.9028 25.71 25.78 65,502
04/08/2015 26 26 25.91 25.92 33,541
04/07/2015 25.99 26.17 25.91 26.03 52,598
04/06/2015 25.66 25.99 25.66 25.99 52,461
04/02/2015 25.45 25.7 25.43 25.65 45,204
04/01/2015 25.58 25.73 25.58 25.67 38,336
03/31/2015 25.47 25.62 25.36 25.55 81,377
03/30/2015 25.42 25.5 25.28 25.47 60,531
03/27/2015 25.22 25.4 25.1401 25.34 31,860
03/26/2015 25.14 25.19 25.07 25.16 21,349
03/25/2015 25.06 25.2 25 25.07 43,693
03/24/2015 25.15 25.22 25.06 25.12 68,380
03/23/2015 25.28 25.32 25.15 25.22 35,340
03/20/2015 25.32 25.42 25.07 25.27 79,259
03/19/2015 25.44 25.44 25.17 25.27 39,194
03/18/2015 25.15 25.37 25.08 25.36 28,548
03/17/2015 25.25 25.25 25 25.21 36,807
03/16/2015 25.48 25.66 25.25 25.25 37,101
03/13/2015 25.59 25.691 25.36 25.39 28,865
03/12/2015 25.63 25.69 25.462 25.54 34,842
03/11/2015 25.4 25.76 25.33 25.6 72,017
03/10/2015 25.44 25.5199 25.4 25.44 27,742
03/09/2015 25.59 25.78 25.59 25.78 32,766
03/06/2015 25.75 25.87 25.4 25.51 76,594
03/05/2015 25.75 25.95 25.59 25.87 48,767
03/04/2015 25.71 25.83 25.62 25.78 42,373
03/03/2015 25.41 25.72 25.41 25.67 106,695
03/02/2015 25.53 25.56 25.41 25.49 42,972
02/27/2015 25.45 25.51 25.3633 25.46 53,895
02/26/2015 25.47 25.49 25.33 25.41 76,270
02/25/2015 25.42 25.5 25.36 25.46 68,911
02/24/2015 25.4 25.53 25.35 25.5 124,847
02/23/2015 25.31 25.42 25.23 25.42 98,139
02/20/2015 25.3 25.46 25.11 25.24 61,603
02/19/2015 24.94 25.19 24.83 25.18 64,808
02/18/2015 24.87 24.88 24.76 24.88 37,177
02/17/2015 25.04 25.04 24.77 24.83 71,352
02/13/2015 25.02 25.11 24.96 24.9736 34,248
02/12/2015 24.97 24.97 24.88 24.92 38,504
02/11/2015 24.9 24.9299 24.78 24.83 43,949
02/10/2015 24.92 24.99 24.85 24.99 35,236
02/09/2015 25.07 25.15 25 25.1 36,833
02/06/2015 25 25.1499 24.96 25.01 59,746
02/05/2015 24.81 25.04 24.81 25.04 54,881
02/04/2015 24.96 25.03 24.8 24.8 48,377
02/03/2015 24.69 24.9893 24.63 24.96 61,529
02/02/2015 24.78 24.78 24.55 24.68 56,340
01/30/2015 24.81 24.8999 24.53 24.68 69,166
01/29/2015 25 25.04 24.82 24.89 67,167
01/28/2015 25.04 25.07 24.9301 25.01 55,024
01/27/2015 24.97 25.02 24.905 25.02 40,911
01/26/2015 25.1 25.114 24.92 24.98 53,249
01/23/2015 25.02 25.18 24.96 25 71,231
01/22/2015 25 25.08 24.85 25.06 76,714
01/21/2015 24.82 24.95 24.75 24.92 65,910
01/20/2015 24.66 24.76 24.52 24.75 173,065
01/16/2015 24.72 24.84 24.49 24.59 148,597
01/15/2015 24.53 24.6399 24.46 24.56 62,897
01/14/2015 24.53 24.63 24.5 24.57 58,055
01/13/2015 24.82 24.84 24.68 24.82 39,453
01/12/2015 24.7 24.76 24.6 24.73 75,802
01/09/2015 24.71 24.91 24.68 24.72 105,028
01/08/2015 25 25.03 24.67 24.71 98,322
01/07/2015 25.25 25.26 25.06 25.11 70,936
01/06/2015 24.97 25.13 24.85 25.07 66,009
01/05/2015 25.1 25.129 24.67 24.91 134,436
01/02/2015 25.19 25.31 25.02 25.26 43,804
12/31/2014 24.76 25.05 24.52 25.05 152,354
12/30/2014 25.04 25.259 24.65 24.76 246,554
12/29/2014 25.72 25.8 25.14 25.19 115,857
12/26/2014 25.52 25.82 25.37 25.66 87,898
12/24/2014 25.78 25.78 25.51 25.56 90,936
12/23/2014 27.33 27.33 27.11 27.17 105,635
12/22/2014 27.16 27.37 27.01 27.25 267,942
12/19/2014 26.3 26.7 26.26 26.55 82,397
12/18/2014 26.38 26.429 25.9 26.3 81,941
12/17/2014 25.53 26.53 25.52 26.04 93,381
12/16/2014 25.58 25.855 25.03 25.61 153,167
12/15/2014 26.25 26.27 25.68 25.74 111,982
12/12/2014 26.47 26.47 25.9 25.97 89,482
12/11/2014 26.37 26.6776 26.37 26.48 38,275
12/10/2014 27.13 27.13 26.2249 26.41 76,840
12/09/2014 27.22 27.24 26.9101 27.03 44,057
12/08/2014 27.57 27.57 27.44 27.46 32,573
12/05/2014 27.53 27.55 27.41 27.47 28,244
12/04/2014 27.34 27.61 27.31 27.61 67,788
12/03/2014 27.58 27.63 27.35 27.44 34,058
12/02/2014 27.53 27.58 27.28 27.58 137,469
12/01/2014 27.38 27.49 27.33 27.47 67,763
11/28/2014 27.47 27.55 27.28 27.45 52,984
11/26/2014 27.46 27.49 27.37 27.49 33,277
11/25/2014 27.33 27.48 27.2201 27.37 46,910
11/24/2014 27.11 27.25 27.061 27.23 49,381
11/21/2014 26.93 27.08 26.83 27.04 61,852
11/20/2014 26.86 26.92 26.63 26.78 97,621
11/19/2014 26.95 27.08 26.83 26.92 72,549
11/18/2014 26.93 27.1 26.92 26.95 44,019
11/17/2014 26.98 27.08 26.9 26.92 45,192
11/14/2014 26.9 27.2 26.9 27.09 41,175
11/13/2014 27.07 27.07 26.9 26.9 43,509
11/12/2014 27.01 27.0589 26.93 26.95 42,199
11/11/2014 27.29 27.29 27.01 27.12 48,536
11/10/2014 27.42 27.42 27.159 27.19 50,395
11/07/2014 27.54 27.553 27.46 27.52 24,246
11/06/2014 27.52 27.6 27.48 27.54 45,727
11/05/2014 27.44 27.51 27.38 27.51 39,754
11/04/2014 27.3 27.48 27.29 27.37 52,675
11/03/2014 27.32 27.45 27.25 27.32 55,567
10/31/2014 27.57 27.57 27.2001 27.26 36,248
10/30/2014 27.26 27.35 27.2 27.24 42,189
10/29/2014 27.4 27.4799 27.26 27.27 38,104
10/28/2014 27.26 27.4 27.21 27.38 39,326
10/27/2014 27.2 27.355 27.2 27.29 21,089
10/24/2014 27.28 27.44 27.19 27.2 48,150
10/23/2014 27.365 27.49 27.17 27.17 28,255
10/22/2014 27.5 27.5293 27.1 27.12 45,066
10/21/2014 27.4 27.4499 27.36 27.4 43,713
10/20/2014 27.01 27.29 27.01 27.29 35,893
10/17/2014 27.15 27.27 27.003 27.1 44,525
10/16/2014 26.49 26.95 26.4 26.95 44,720
10/15/2014 27 27.01 26.13 26.58 124,409
10/14/2014 27.3 27.3 27.02 27.02 43,050
10/13/2014 27.19 27.5394 27.02 27.13 51,515
10/10/2014 27.6 27.63 27.21 27.29 79,983
10/09/2014 27.66 27.66 27.47 27.51 36,616
10/08/2014 27.74 27.878 27.6601 27.69 108,979
10/07/2014 27.7 27.85 27.63 27.7 71,263
10/06/2014 27.72 27.83 27.65 27.65 101,958
10/03/2014 27.4 27.86 27.4 27.62 186,415
10/02/2014 27.38 27.59 27.14 27.37 142,283
10/01/2014 27.63 27.67 27.25 27.5 123,936
09/30/2014 27.37 27.6599 26.86 27.59 226,509
09/29/2014 27.71 27.99 27.51 27.51 244,252
09/26/2014 27.71 28.21 27.6801 27.96 360,665
09/25/2014 28.65 28.71 28.44 28.53 88,021
09/24/2014 28.83 28.83 28.65 28.65 86,249
09/23/2014 28.9 28.94 28.77 28.81 55,971
09/22/2014 28.9 29.03 28.732 28.84 93,071
09/19/2014 28.68 28.91 28.68 28.82 137,101
09/18/2014 28.68 28.83 28.65 28.67 76,672
09/17/2014 28.35 28.6461 28.2946 28.59 80,394
09/16/2014 28.46 28.46 28.18 28.28 30,746
09/15/2014 28.6 28.6 28.2 28.36 115,374
09/12/2014 28.85 28.86 28.6 28.6 80,731
09/11/2014 29 29 28.73 29 71,100
09/10/2014 29 29 28.78 28.88 81,605
09/09/2014 29.29 29.29 29.08 29.11 76,226
09/08/2014 29.29 29.29 29.18 29.27 70,912
09/05/2014 29.01 29.18 29.01 29.18 57,621
09/04/2014 29.16 29.16 28.99 28.993 92,086
09/03/2014 29.16 29.185 28.8783 29.08 159,292
09/02/2014 29.08 29.2 28.99 29.04 53,888
08/29/2014 29.07 29.14 28.9609 29.14 71,294
08/28/2014 28.96 29.03 28.8772 29.02 54,754
08/27/2014 28.87 29 28.74 28.96 130,197
08/26/2014 28.59 28.67 28.42 28.67 57,056
08/25/2014 28.7 28.7 28.43 28.46 38,882
08/22/2014 28.7 28.7 28.42 28.56 40,910
08/21/2014 28.64 28.69 28.53 28.65 22,483
08/20/2014 28.66 28.66 28.53 28.59 37,453
08/19/2014 28.45 28.57 28.37 28.55 50,096
08/18/2014 28.48 28.5 28.3 28.38 28,295
08/15/2014 28.38 28.44 28.3 28.39 22,736
08/14/2014 28.32 28.46 28.281 28.38 40,493
08/13/2014 28.16 28.37 28.16 28.31 27,927
08/12/2014 28.02 28.1899 28.02 28.12 30,502
08/11/2014 28.02 28.18 28.01 28.15 22,593
08/08/2014 27.9 27.9399 27.8001 27.9399 35,947
08/07/2014 27.86 27.973 27.84 27.88 68,408
08/06/2014 27.72 27.989 27.61 27.9 89,611
08/05/2014 28.2 28.2499 27.6 27.83 60,425
08/04/2014 27.81 28.26 27.81 28.08 112,832
08/01/2014 28.09 28.12 27.21 27.86 170,923
07/31/2014 28.7 28.7 28.21 28.23 73,438
*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?