Historical Stock Prices

PKX 
$52.02
*  
0.04
0.08%
Get PKX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-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.
04/28/2016 51.86 53.31 51.79 52.06 905,226
04/27/2016 50.85 52.015 50.78 51.84 463,076
04/26/2016 50.81 51.77 50.16 51.75 542,107
04/25/2016 51.78 51.78 49.98 50.21 902,540
04/22/2016 53.88 54.79 53.82 54.17 522,740
04/21/2016 54.97 55.6 54.67 54.85 833,584
04/20/2016 53.81 54.25 53.38 53.62 355,571
04/19/2016 53.22 54.09 53.07 54.02 337,537
04/18/2016 53.18 53.87 53.06 53.75 230,322
04/15/2016 53 53.11 52.46 52.79 410,452
04/14/2016 53.14 53.76 52.98 53.65 388,547
04/13/2016 53.44 53.6 52.58 52.74 345,935
04/12/2016 51.99 52.36 51.34 52.31 283,289
04/11/2016 51.46 52.47 51.46 51.78 299,642
04/08/2016 50.29 51.15 50.22 50.41 621,615
04/07/2016 49.59 50.2 49.04 49.26 457,494
04/06/2016 49.79 50.7341 49.54 49.83 687,567
04/05/2016 46.81 47.74 46.78 47.64 310,296
04/04/2016 47.26 47.63 46.6 46.71 307,737
04/01/2016 46.02 47.11 45.67 46.99 274,949
03/31/2016 47.91 47.98 47.11 47.33 453,012
03/30/2016 47.78 48.4 47.57 47.61 334,390
03/29/2016 45.34 46.84 45.24 46.78 338,378
03/28/2016 45.18 45.54 44.84 45.35 182,374
03/24/2016 44.4 45.15 44.15 45.15 297,468
03/23/2016 45.66 45.97 44.99 45.12 388,610
03/22/2016 45.49 46.25 45.23 45.93 132,371
03/21/2016 46.02 46.02 45.22 45.7 252,749
03/18/2016 46.78 47.2 46.29 46.45 333,336
03/17/2016 45.69 46.67 45.39 46.45 210,478
03/16/2016 42.5 44.14 42.22 44.11 595,974
03/15/2016 43.65 43.97 43.42 43.84 215,474
03/14/2016 44.52 44.595 43.91 44.19 386,092
03/11/2016 46.09 46.51 45.93 46.33 169,660
03/10/2016 45.26 45.9 44.98 45.63 288,440
03/09/2016 44.35 45.09 43.98 44.82 261,479
03/08/2016 45.62 46.36 44.89 44.93 498,843
03/07/2016 45.53 46.19 45.27 46 317,405
03/04/2016 44.98 46.4 44.98 45.9 379,962
03/03/2016 44 44.42 43.7401 44.33 228,631
03/02/2016 42.35 44.29 42.11 44.2 1,048,452
03/01/2016 40.69 41.21 40.4 41.09 962,665
02/29/2016 40.31 40.63 40.18 40.37 600,059
02/26/2016 39.97 40.13 39.45 39.58 234,027
02/25/2016 40.25 40.34 39.545 40.23 351,921
02/24/2016 39.78 40.4 39.64 40.31 652,116
02/23/2016 40.36 40.43 39.69 39.89 384,781
02/22/2016 40 40.66 39.93 40.53 234,560
02/19/2016 39.26 39.61 39.19 39.44 231,960
02/18/2016 40.09 40.17 39.54 39.58 268,852
02/17/2016 39.53 40.3385 39.53 40.04 272,118
02/16/2016 38.69 39.5 38.69 39.4 356,749
02/12/2016 37 37.7899 36.78 37.72 265,345
02/11/2016 35.98 36.3 35.75 36.1 333,983
02/10/2016 36.25 36.64 35.99 36.27 351,684
02/09/2016 36.33 36.46 35.72 36 239,778
02/08/2016 36.95 37.14 36.51 36.87 200,928
02/05/2016 37.55 38.03 37.31 37.47 254,643
02/04/2016 37.67 38.56 37.5 38.17 425,148
02/03/2016 35.94 36.71 35.355 36.6 473,736
02/02/2016 36.04 36.18 35.64 35.76 239,040
02/01/2016 36.57 37 36.2 36.92 252,940
01/29/2016 36.53 37.12 36.37 37.09 589,815
01/28/2016 36.18 36.28 35.36 35.72 428,767
*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?