Parkway Properties, Inc. Historical Stock Prices

PKY 
$19.45
*  
0.05
0.26%
Get PKY Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading PKY now
Exchange: NYSE
Industry: Consumer Services
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 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.39  19.54  19.27  19.45 485,197
09/16/2014 19.37 19.54 19.27 19.45 485,197
09/15/2014 19.54 19.64 19.26 19.4 405,136
09/12/2014 20.29 20.43 19.4 19.49 736,283
09/11/2014 20.17 20.5 20.13 20.43 278,859
09/10/2014 20.03 20.95 20 20.19 533,741
09/09/2014 20.47 20.48 19.89 20.12 550,191
09/08/2014 20.68 20.8 20.53 20.6 266,660
09/05/2014 20.56 20.9 20.56 20.82 257,151
09/04/2014 20.75 20.83 20.53 20.59 164,543
09/03/2014 20.85 20.88 20.72 20.75 209,785
09/02/2014 20.87 20.93 20.64 20.75 184,119
08/29/2014 20.71 20.835 20.6 20.75 199,803
08/28/2014 20.68 20.75 20.63 20.68 150,142
08/27/2014 20.75 20.91 20.575 20.69 131,448
08/26/2014 20.68 20.82 20.68 20.79 291,303
08/25/2014 20.89 20.89 20.45 20.6 172,574
08/22/2014 20.94 21.05 20.685 20.8 147,646
08/21/2014 20.91 21.07 20.82 20.96 334,350
08/20/2014 20.88 21.05 20.71 20.94 256,964
08/19/2014 20.89 21.05 20.81 20.98 285,737
08/18/2014 20.89 21.01 20.73 20.91 261,144
08/15/2014 21.04 21.17 20.58 20.72 355,996
08/14/2014 20.84 20.99 20.79 20.95 324,515
08/13/2014 20.48 21.04 20.47 20.84 269,336
08/12/2014 20.6 20.63 20.26 20.46 236,719
08/11/2014 20.5 20.9 20.49 20.62 273,878
08/08/2014 18.79 20.5 18.715 20.49 712,208
08/07/2014 20.44 20.49 20.11 20.38 398,047
08/06/2014 20.38 20.58 20.34 20.39 228,584
08/05/2014 20.62 20.75 20.33 20.42 222,363
08/04/2014 20.72 20.72 20.45 20.66 189,497
08/01/2014 20.72 20.82 20.54 20.62 200,653
07/31/2014 20.85 20.99 20.71 20.73 344,371
07/30/2014 21.2 21.27 20.88 21.03 130,568
07/29/2014 21.18 21.23 20.94 21.11 122,582
07/28/2014 21.11 21.209 20.99 21.16 190,580
07/25/2014 21.11 21.28 21.07 21.11 276,286
07/24/2014 21.65 21.8 21.19 21.23 172,543
07/23/2014 21.65 21.71 21.51 21.64 166,383
07/22/2014 21.5 21.74 21.5 21.7 185,553
07/21/2014 21.52 21.6 21.31 21.39 362,996
07/18/2014 21.31 21.7 21.31 21.55 457,775
07/17/2014 21.12 21.47 21.09 21.36 407,849
07/16/2014 21.23 21.29 20.91 21.22 529,642
07/15/2014 21.13 21.27 21.1 21.13 381,909
07/14/2014 21.04 21.213 20.9 21.2 282,709
07/11/2014 20.88 20.99 20.72 20.95 284,993
07/10/2014 20.75 20.98 20.7 20.96 261,841
07/09/2014 20.95 20.96 20.705 20.9 324,304
07/08/2014 20.79 20.92 20.73 20.91 596,640
07/07/2014 20.56 20.86 20.54 20.85 516,570
07/03/2014 20.7 20.7 20.43 20.6 157,771
07/02/2014 20.74 20.79 20.58 20.67 377,568
07/01/2014 20.75 20.87 20.58 20.69 521,402
06/30/2014 20.9 20.97 20.54 20.65 612,775
06/27/2014 20.6 21.02 20.55 20.92 1,552,707
06/26/2014 20.94 20.94 20.61 20.71 303,729
06/25/2014 20.98 21.11 20.86 20.87 354,183
06/24/2014 21 21.18 20.95 21.01 651,828
06/23/2014 21.3 21.38 20.99 21.01 411,058
06/20/2014 21.17 21.345 20.91 21.28 771,936
06/19/2014 21.26 21.26 21 21.22 280,012
06/18/2014 20.85 21.24 20.74 21.16 482,805
06/17/2014 20.72 20.91 20.72 20.9 402,487
06/16/2014 20.85 20.94 20.56 20.74 344,888
06/13/2014 20.43 20.87 20.23 20.85 388,737
06/12/2014 20.48 20.495 20.28 20.38 268,321
06/11/2014 20.46 20.73 20.35 20.52 314,189
06/10/2014 20.93 20.93 20.495 20.55 330,877
06/09/2014 21.19 21.32 20.86 20.96 348,266
06/06/2014 21.24 21.335 21.13 21.3 426,087
06/05/2014 20.52 21.24 20.415 21.2 625,498
06/04/2014 20.18 20.515 20.04 20.49 514,412
06/03/2014 20.02 20.28 20 20.23 459,200
06/02/2014 20.02 20.09 19.82 20.03 333,239
05/30/2014 19.94 20.09 19.83 19.97 476,362
05/29/2014 19.91 20 19.74 19.95 505,096
05/28/2014 19.79 19.89 19.48 19.85 672,231
05/27/2014 19.78 19.79 19.65 19.79 597,927
05/23/2014 19.46 19.69 19.32 19.65 347,864
05/22/2014 19.27 19.49 19.185 19.37 652,588
05/21/2014 19.15 19.26 18.98 19.26 853,110
05/20/2014 19.12 19.12 18.86 19.04 499,440
05/19/2014 19.07 19.21 19 19.11 386,313
05/16/2014 18.84 19.12 18.73 19.09 448,735
05/15/2014 18.99 19.13 18.63 18.78 573,392
05/14/2014 18.91 18.91 18.59 18.73 388,548
05/13/2014 18.69 19.415 18.66 18.93 842,250
05/12/2014 18.48 18.64 18.38 18.63 919,625
05/09/2014 18.3 18.47 18.295 18.37 256,186
05/08/2014 18.47 18.65 18.25 18.39 518,935
05/07/2014 18.38 18.48 18.27 18.42 339,649
05/06/2014 18.53 18.55 18.27 18.36 459,261
05/05/2014 18.6 18.71 18.52 18.59 202,316
05/02/2014 18.78 18.98 18.6 18.77 236,163
05/01/2014 18.81 18.82 18.56 18.77 458,573
04/30/2014 18.69 18.88 18.6 18.86 200,012
04/29/2014 18.87 18.89 18.72 18.78 387,807
04/28/2014 18.71 18.865 18.55 18.82 322,707
04/25/2014 18.76 18.89 18.54 18.65 468,860
04/24/2014 18.84 18.86 18.65 18.81 449,753
04/23/2014 18.76 18.98 18.75 18.79 595,757
04/22/2014 18.66 18.9 18.61 18.84 354,168
04/21/2014 18.63 18.64 18.41 18.63 218,279
04/17/2014 18.15 18.635 17.982 18.6 247,129
04/16/2014 18.07 18.21 18 18.2 387,315
04/15/2014 17.88 18.09 17.65 18.02 520,588
04/14/2014 17.87 17.97 17.73 17.85 373,065
04/11/2014 17.91 18.156 17.63 17.74 520,301
04/10/2014 18.14 18.33 17.97 18.06 797,658
04/09/2014 18.18 18.2 18.04 18.14 323,196
04/08/2014 18.18 18.26 18.1001 18.19 376,140
04/07/2014 18.07 18.33 18.03 18.19 389,162
04/04/2014 18.32 18.39 18.07 18.18 280,544
04/03/2014 18.23 18.334 18.05 18.24 171,330
04/02/2014 18.39 18.47 18.21 18.25 366,653
04/01/2014 18.37 18.42 18.16 18.39 274,418
03/31/2014 18.14 18.35 17.92 18.25 472,316
03/28/2014 18.01 18.2 17.99 18.04 356,945
03/27/2014 17.94 18.08 17.84 18.04 422,584
03/26/2014 18.49 18.49 17.97 17.98 447,326
03/25/2014 18.44 18.5 18.33 18.42 399,590
03/24/2014 18.44 18.46 18.24 18.32 370,687
03/21/2014 18.15 18.44 18.0506 18.36 1,028,610
03/20/2014 18.08 18.13 17.86 18.11 251,993
03/19/2014 18.44 18.55 18.07 18.12 327,064
03/18/2014 18.31 18.46 18.28 18.46 333,233
03/17/2014 18.25 18.46 18.2 18.35 595,630
03/14/2014 18.1 18.22 18.05 18.2 323,355
03/13/2014 18.16 18.17 17.91 18.15 413,398
03/12/2014 17.85 18.11 17.83 18.1 562,678
03/11/2014 17.97 18.14 17.89 17.97 607,514
03/10/2014 17.91 18.11 17.91 18.01 499,091
03/07/2014 18.52 18.57 17.98 18.21 425,852
03/06/2014 18.65 18.65 18.43 18.46 202,996
03/05/2014 18.62 18.76 18.56 18.68 334,418
03/04/2014 18.62 18.88 18.58 18.7 450,069
03/03/2014 18.36 18.58 18.34 18.48 345,353
02/28/2014 18.06 18.44 18.02 18.43 805,915
02/27/2014 18.13 18.25 17.95 18.1 351,940
02/26/2014 18.07 18.24 17.9801 18.21 492,688
02/25/2014 17.98 18.13 17.906 18 222,289
02/24/2014 17.94 18.15 17.88 17.98 406,446
02/21/2014 18.07 18.07 17.81 17.95 294,564
02/20/2014 18.03 18.09 17.82 17.97 428,875
02/19/2014 17.37 18.18 17.35 18.02 1,115,154
02/18/2014 18.26 18.26 17.9 18.12 428,895
02/14/2014 18 18.2 17.9 18.14 457,280
02/13/2014 17.75 18.1 17.67 18.06 343,691
02/12/2014 17.84 17.94 17.73 17.87 304,106
02/11/2014 17.75 18.03 17.64 17.82 395,733
02/10/2014 17.75 17.82 17.48 17.77 367,247
02/07/2014 17.45 17.71 17.45 17.7 621,971
02/06/2014 17.23 17.43 17.18 17.41 487,310
02/05/2014 17.18 17.3 16.97 17.15 617,948
02/04/2014 17.17 17.42 16.9501 17.33 426,417
02/03/2014 17.77 17.83 16.99 17.07 855,893
01/31/2014 17.6 17.88 17.535 17.74 1,191,999
01/30/2014 17.79 18.04 17.74 17.88 999,381
01/29/2014 17.65 17.7298 17.41 17.71 727,857
01/28/2014 17.7 17.85 17.6 17.84 1,005,413
01/27/2014 17.68 17.715 17.39 17.49 686,030
01/24/2014 17.77 17.77 17.54 17.62 744,481
01/23/2014 17.83 17.9 17.68 17.9 817,944
01/22/2014 17.81 17.9 17.71 17.86 777,949
01/21/2014 17.58 17.76 17.52 17.76 1,360,183
01/17/2014 17.46 17.58 17.42 17.54 1,601,465
01/16/2014 17.61 17.64 17.45 17.52 981,360
01/15/2014 17.75 17.86 17.67 17.69 577,021
01/14/2014 17.75 17.89 17.68 17.81 896,358
01/13/2014 17.79 17.825 17.6 17.75 1,221,930
01/10/2014 17.8 17.91 17.65 17.75 1,260,288
01/09/2014 18.11 18.15 17.65 17.75 1,342,378
01/08/2014 18.19 18.22 18.05 18.1 1,623,784
01/07/2014 18.11 18.26 17.91 18.16 8,024,978
01/06/2014 19.32 19.4 18.94 18.96 357,039
01/03/2014 19.24 19.54 19.2 19.29 383,695
01/02/2014 19.17 19.32 18.97 19.27 828,984
12/31/2013 19.61 19.61 19.18 19.29 686,458
12/30/2013 19.28 19.53 19.21 19.51 537,147
12/27/2013 19.25 19.31 19.05 19.3 419,512
12/26/2013 19.41 19.45 19.24 19.27 506,008
12/24/2013 19.06 19.28 19.05 19.26 293,700
12/23/2013 18.85 19.67 18.77 19.09 2,186,998
12/20/2013 18.06 18.9 18.01 18.82 1,580,057
12/19/2013 17.7 18.07 17.5 18.05 4,710,355
12/18/2013 17.34 17.73 17.3 17.69 633,918
12/17/2013 17.15 17.39 16.94 17.25 707,021
12/16/2013 17.32 17.62 17.24 17.42 355,162
12/13/2013 17.51 17.7 17.09 17.28 236,244
12/12/2013 17.1 17.56 16.93 17.43 683,385
12/11/2013 17.73 17.73 16.94 17.05 452,666
12/10/2013 17.76 17.985 17.55 17.71 315,151
12/09/2013 17.87 18.03 17.795 18.03 287,054
12/06/2013 17.83 17.9 17.65 17.87 138,487
12/05/2013 17.46 17.71 17.28 17.68 262,707
12/04/2013 17.61 18.02 17.52 17.53 168,472
12/03/2013 17.87 18.032 17.73 17.85 308,773
12/02/2013 18.25 18.35 17.82 17.95 339,796
11/29/2013 18.12 18.41 18.1 18.29 268,443
11/27/2013 18.01 18.15 17.968 18.08 140,457
11/26/2013 18.06 18.17 17.98 18.02 310,474
11/25/2013 18.08 18.18 17.98 18.05 335,405
11/22/2013 17.87 18.31 17.85 18.05 421,357
11/21/2013 17.8 18.02 17.71 17.91 190,900
11/20/2013 17.85 17.975 17.655 17.77 214,834
11/19/2013 17.79 17.93 17.61 17.83 283,385
11/18/2013 17.56 17.89 17.51 17.73 184,124
11/15/2013 17.51 17.52 17.32 17.52 125,885
11/14/2013 17.34 17.6 17.34 17.54 123,382
11/13/2013 17.09 17.31 17.02 17.3 149,370
11/12/2013 17.28 17.28 17.13 17.15 127,687
11/11/2013 17.28 17.4 17.18 17.35 167,125
11/08/2013 17.65 17.65 17.24 17.36 265,912
11/07/2013 17.78 17.85 17.61 17.69 536,384
11/06/2013 17.87 17.9525 17.67 17.8 189,823
11/05/2013 18.2 18.27 17.77 17.79 149,978
11/04/2013 18.18 18.33 17.99 18.29 242,115
11/01/2013 18.06 18.25 17.82 18.06 489,203
10/31/2013 18.27 18.31 17.94 18.11 417,566
10/30/2013 18.73 18.73 18.29 18.33 189,874
10/29/2013 18.85 18.85 18.56 18.68 234,342
10/28/2013 18.89 18.92 18.66 18.8 311,866
10/25/2013 18.6 18.83 18.55 18.64 317,429
10/24/2013 18.45 18.61 18.28 18.5 487,829
10/23/2013 18.5 18.66 18.29 18.41 234,966
10/22/2013 18.34 18.57 18.235 18.53 418,737
10/21/2013 18.44 18.44 18.21 18.3 244,696
10/18/2013 18.46 18.53 18.3 18.43 673,364
10/17/2013 17.75 18.31 17.67 18.3 500,346
10/16/2013 17.73 17.87 17.62 17.82 161,771
10/15/2013 17.73 17.87 17.63 17.64 333,964
10/14/2013 17.51 17.84 17.48 17.81 223,217
10/11/2013 17.62 17.71 17.5 17.63 184,568
10/10/2013 17.35 17.65 17.35 17.6 266,762
10/09/2013 17.04 17.35 16.98 17.18 747,515
10/08/2013 17.18 17.3 17.03 17.03 333,653
10/07/2013 17.05 17.28 16.96 17.16 162,222
10/04/2013 16.94 17.17 16.88 17.17 184,111
10/03/2013 17.18 17.2 16.87 17 172,673
10/02/2013 17.45 17.55 17.24 17.27 134,188
10/01/2013 17.74 18.06 17.55 17.6 280,016
09/30/2013 17.46 17.85 17.44 17.77 414,664
09/27/2013 17.46 17.71 17.46 17.6 287,460
09/26/2013 17.49 17.7 17.4 17.6 245,121
09/25/2013 17.25 17.64 17.25 17.49 455,607
09/24/2013 17.27 17.43 17.17 17.25 128,527
09/23/2013 17.22 17.33 17.15 17.27 120,690
09/20/2013 17.4 17.4 17.2 17.26 557,693
09/19/2013 17.23 17.38 17.16 17.31 235,987
09/18/2013 16.78 17.31 16.706 17.19 277,351
09/17/2013 16.65 16.87 16.58 16.83 509,047
09/16/2013 16.7 16.86 16.56 16.64 186,682
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?