Historical Stock Prices

PKX 
$59.93
*  
0.88
1.49%
Get PKX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PKX now
Exchange: NYSE
Industry: Basic Industries
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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 59.75 60.23 59.58 59.93 203,257
04/23/2015 57.72 59.35 57.63 59.05 459,674
04/22/2015 56.34 56.81 56.25 56.66 299,818
04/21/2015 57.71 57.7472 56.32 56.63 276,919
04/20/2015 58.55 58.69 58.24 58.45 259,890
04/17/2015 58.17 58.18 57.5 57.7 238,806
04/16/2015 58.44 58.6 57.88 58.14 233,552
04/15/2015 58.26 58.8299 58.11 58.67 340,312
04/14/2015 57.99 58.17 57.78 58.09 465,160
04/13/2015 57.32 57.67 57.25 57.45 293,117
04/10/2015 57.47 57.645 57.12 57.23 351,246
04/09/2015 56.81 57.06 56.44 56.58 273,153
04/08/2015 57.79 57.9 56.94 57.05 388,583
04/07/2015 56.2 56.71 55.96 56.18 293,682
04/06/2015 54.2 54.786 54.2 54.45 239,484
04/02/2015 53.68 54.33 53.66 54.2 238,956
04/01/2015 53.5 53.98 53.14 53.65 343,930
03/31/2015 55.25 55.39 54.54 54.66 295,004
03/30/2015 55.17 55.61 55.06 55.43 331,714
03/27/2015 56.71 56.74 55.98 56.15 350,108
03/26/2015 57.55 57.73 56.93 56.94 306,705
03/25/2015 58.29 58.69 57.75 57.78 228,777
03/24/2015 58.58 58.63 58.27 58.3 126,419
03/23/2015 57.75 58.58 57.53 58.46 277,235
03/20/2015 56.97 57.72 56.97 57.55 185,884
03/19/2015 58.05 58.05 56.97 57.23 232,439
03/18/2015 57.3 58.97 57.08 58.74 279,039
03/17/2015 57.155 57.86 56.92 57.46 538,235
03/16/2015 57.91 58.26 57.735 58.16 198,592
03/13/2015 58.68 58.86 57.7 58.08 205,873
03/12/2015 58.74 58.93 58.39 58.88 302,351
03/11/2015 59.5 59.6 59.29 59.55 319,591
03/10/2015 59.4 59.73 59.29 59.44 491,693
03/09/2015 60.86 60.88 60.49 60.7 248,410
03/06/2015 61.67 61.72 60.74 61.08 143,776
03/05/2015 63.03 63.03 62.23 62.52 185,649
03/04/2015 62.81 63.215 62.12 63.13 321,139
03/03/2015 62.38 63.53 62.11 63.43 423,884
03/02/2015 60.73 61.17 60.48 60.77 168,381
02/27/2015 61.51 61.68 60.41 60.64 423,154
02/26/2015 63.3 63.37 62.83 63 333,712
02/25/2015 62.29 63.61 62.28 63.41 374,537
02/24/2015 61.45 62.45 61.4411 62.15 269,239
02/23/2015 61.17 61.93 60.82 61.5 392,346
02/20/2015 60.32 60.995 60.194 60.86 185,258
02/19/2015 59.33 60.3 58.25 59.9 331,206
02/18/2015 60.52 61.5 60.23 60.6 359,496
02/17/2015 60.98 60.98 60.1908 60.64 283,231
02/13/2015 60 61.37 59.93 61.04 306,802
02/12/2015 59.5 60.86 59.5 60.39 466,959
02/11/2015 59.67 59.8 58.8 59.27 318,066
02/10/2015 60.4 60.4 59.57 60.01 309,778
02/09/2015 59.6 60.65 59.6 60.24 291,129
02/06/2015 60.29 60.59 60.29 60.34 285,501
02/05/2015 59.3 61.5 59.21 61.3 278,471
02/04/2015 59.72 59.89 59.003 59.11 375,636
02/03/2015 58.37 59.12 58.11 58.72 644,199
02/02/2015 58.3 58.6 58.1201 58.36 335,264
01/30/2015 57.3 58.774 57.19 58.23 651,579
01/29/2015 62 62.4713 59.81 60.05 465,594
01/28/2015 62.64 63.09 61.68 62.02 172,393
01/27/2015 61.5 62.13 61.37 61.78 218,360
01/26/2015 62.66 63.13 62.32 63 227,035
*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?