Parkway Properties, Inc. Historical Stock Prices

PKY 
$17.65
*  
0.22
1.23%
Get PKY Alerts
*Delayed - data as of Aug. 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 04-AUG-2014 TO 04-AUG-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.
16:00  17.88  18.035  17.60  17.65 519,452
08/04/2015 17.85 18.035 17.6 17.65 519,755
08/03/2015 17.96 18.02 17.82 17.87 392,058
07/31/2015 17.92 17.97 17.85 17.94 423,121
07/30/2015 17.86 17.86 17.62 17.75 348,921
07/29/2015 17.53 17.94 17.39 17.92 761,995
07/28/2015 17.67 17.705 17.49 17.56 916,805
07/27/2015 17.76 18.02 16.41 17.65 549,437
07/24/2015 17.89 17.96 17.71 17.72 599,673
07/23/2015 18.19 18.31 17.805 17.93 539,244
07/22/2015 18.27 18.35 18.16 18.21 508,273
07/21/2015 18.38 18.56 18.22 18.24 462,050
07/20/2015 18.48 18.55 18.24 18.4 614,745
07/17/2015 18.33 18.49 18.28 18.48 468,299
07/16/2015 18.29 18.405 18.17 18.39 851,071
07/15/2015 18.2 18.25 18.04 18.22 513,503
07/14/2015 18.36 18.42 18.16 18.26 568,655
07/13/2015 18.35 18.61 18.2 18.32 636,550
07/10/2015 18.24 18.57 18.14 18.26 656,173
07/09/2015 18.47 18.49 18.11 18.24 815,907
07/08/2015 18.4 18.68 18.22 18.4 1,011,891
07/07/2015 18.19 18.58 18.075 18.53 1,076,645
07/06/2015 17.92 18.12 17.73 18.1 667,654
07/02/2015 18.05 18.28 17.73 17.86 1,614,812
07/01/2015 17.42 17.58 17.25 17.56 900,463
06/30/2015 17.32 17.535 17.07 17.44 1,150,058
06/29/2015 17.44 17.55 17.22 17.22 793,546
06/26/2015 17.29 17.5 17.16 17.44 844,839
06/25/2015 17.31 17.35 17.19 17.3 566,291
06/24/2015 17.43 17.6 17.29 17.33 621,108
06/23/2015 17.55 17.6164 17.41 17.41 604,576
06/22/2015 17.54 17.83 17.43 17.62 1,008,880
06/19/2015 17.38 17.97 17.18 17.52 2,625,166
06/18/2015 17.18 17.49 17.09 17.38 1,146,981
06/17/2015 17.15 17.15 16.85 17.11 482,042
06/16/2015 17.05 17.19 16.94 17.11 585,053
06/15/2015 17.11 17.13 16.98 17.05 1,057,275
06/12/2015 16.99 17.16 16.9 17.12 479,194
06/11/2015 16.98 17.12 16.905 17.03 682,620
06/10/2015 16.62 16.94 16.57 16.88 710,202
06/09/2015 16.73 16.85 16.54 16.61 644,208
06/08/2015 16.89 16.94 16.75 16.76 1,083,210
06/05/2015 17.03 17.03 16.77 17.01 920,895
06/04/2015 17.17 17.25 17.03 17.18 1,101,158
06/03/2015 17.13 17.3 17.07 17.29 1,255,610
06/02/2015 17.22 17.22 16.99 17.12 592,753
06/01/2015 17.21 17.3 17.13 17.25 980,778
05/29/2015 17.46 17.46 17.14 17.19 942,962
05/28/2015 17.54 17.595 17.26 17.45 1,094,822
05/27/2015 17.37 17.61 17.22 17.58 451,372
05/26/2015 17.33 17.36 17.04 17.33 648,681
05/22/2015 17.67 17.77 17.37 17.42 885,260
05/21/2015 17.99 17.99 17.63 17.75 862,173
05/20/2015 17.95 18.09 17.83 17.94 768,205
05/19/2015 17.81 18.03 17.78 17.85 1,017,939
05/18/2015 17.73 18.03 17.6 17.87 782,490
05/15/2015 17.56 17.865 17.45 17.85 738,222
05/14/2015 17.32 17.54 17.23 17.53 833,407
05/13/2015 17.23 17.42 17.11 17.18 1,243,493
05/12/2015 17 17.31 16.8748 17.19 1,133,414
05/11/2015 17.27 17.43 17.06 17.06 664,154
05/08/2015 17.26 17.56 17.06 17.32 1,243,781
05/07/2015 16.74 17.08 16.69 17.06 883,005
05/06/2015 16.41 16.73 16.38 16.7 1,618,137
05/05/2015 16.42 16.43 16.03 16.4 788,978
05/04/2015 16.33 16.51 16.32 16.42 539,459
05/01/2015 16.3 16.44 16.24 16.28 488,255
04/30/2015 16.5 16.63 16.18 16.27 708,599
04/29/2015 16.65 16.87 16.51 16.6 493,602
04/28/2015 16.8 16.8 16.64 16.78 424,223
04/27/2015 16.84 16.99 16.71 16.79 431,823
04/24/2015 16.85 17.01 16.81 16.84 484,938
04/23/2015 16.71 16.9 16.62 16.86 650,039
04/22/2015 16.7 16.75 16.57 16.71 1,335,286
04/21/2015 16.69 16.9 16.66 16.73 986,996
04/20/2015 16.89 16.95 16.62 16.7 893,817
04/17/2015 16.92 17.15 16.81 16.87 477,332
04/16/2015 16.92 17.15 16.87 17.03 656,112
04/15/2015 17.16 17.22 17 17.03 971,744
04/14/2015 17.13 17.21 16.99 17.03 485,059
04/13/2015 17.07 17.21 17.06 17.07 450,312
04/10/2015 17.16 17.38 17.07 17.1 787,724
04/09/2015 17.37 17.37 16.99 17.06 258,073
04/08/2015 17.45 17.53 17.37 17.42 214,033
04/07/2015 17.69 17.69 17.41 17.43 286,710
04/06/2015 17.7 17.86 17.69 17.7 382,442
04/02/2015 17.37 17.68 17.37 17.61 466,215
04/01/2015 17.34 17.51 17.21 17.36 284,040
03/31/2015 17.37 17.58 17.25 17.35 645,522
03/30/2015 17.47 17.63 17.37 17.45 541,569
03/27/2015 17.41 17.41 17.24 17.37 264,146
03/26/2015 17.43 17.58 17.14 17.34 1,867,794
03/25/2015 17.74 17.86 17.42 17.47 391,160
03/24/2015 17.96 17.99 17.735 17.74 318,245
03/23/2015 17.95 18.1001 17.84 18.02 338,132
03/20/2015 17.42 18.13 17.37 17.97 1,468,515
03/19/2015 17.17 17.51 17.15 17.35 397,642
03/18/2015 17.17 17.35 16.72 17.29 475,180
03/17/2015 16.96 17.18 16.75 17.15 336,814
03/16/2015 16.98 17.13 16.75 17 475,874
03/13/2015 16.92 17.01 16.66 16.96 509,559
03/12/2015 16.81 17.11 16.78 16.92 602,430
03/11/2015 16.69 16.775 16.6 16.72 1,095,977
03/10/2015 16.73 16.97 16.62 16.71 801,669
03/09/2015 16.73 16.98 16.68 16.81 576,135
03/06/2015 17.28 17.28 16.6 16.82 1,012,889
03/05/2015 17.67 17.79 17.59 17.62 501,013
03/04/2015 17.7 17.77 17.58 17.71 698,975
03/03/2015 17.52 17.76 17.35 17.75 451,898
03/02/2015 17.59 17.84 17.335 17.56 740,755
02/27/2015 17.38 17.8 17.34 17.61 785,839
02/26/2015 17.44 17.49 17.11 17.35 597,307
02/25/2015 17.72 17.84 17.43 17.5 420,760
02/24/2015 18.02 18.02 17.56 17.74 346,553
02/23/2015 17.8 18.04 17.69 18.02 382,945
02/20/2015 17.47 17.82 17.425 17.8 403,619
02/19/2015 17.82 17.82 17.37 17.45 647,354
02/18/2015 17.78 17.94 17.51 17.89 793,000
02/17/2015 17.89 18.19 17.72 17.76 730,586
02/13/2015 17.67 18.17 17.55 17.89 1,063,058
02/12/2015 17.28 17.81 17.275 17.71 1,192,390
02/11/2015 17.57 17.65 16.9 17.25 1,905,422
02/10/2015 17.81 17.93 17.12 17.57 2,501,818
02/09/2015 18.13 18.31 17.7 17.75 943,198
02/06/2015 18.63 18.63 18.06 18.09 590,483
02/05/2015 18.44 18.68 18.35 18.67 640,107
02/04/2015 18.49 18.53 18.36 18.42 844,856
02/03/2015 18.22 18.64 18.13 18.58 807,543
02/02/2015 18.33 18.33 17.86 18.22 547,215
01/30/2015 18.65 18.66 18.285 18.3 416,788
01/29/2015 18.72 18.8 18.4 18.77 737,071
01/28/2015 18.97 19 18.57 18.72 1,340,106
01/27/2015 18.8 18.985 18.71 18.92 530,389
01/26/2015 18.66 18.92 18.32 18.92 755,966
01/23/2015 18.58 18.69 18.27 18.46 877,316
01/22/2015 18.34 18.61 18.25 18.57 1,203,274
01/21/2015 17.88 18.48 17.88 18.25 1,009,909
01/20/2015 18.41 18.52 18.05 18.18 621,886
01/16/2015 18.23 18.41 18.16 18.41 498,994
01/15/2015 18.26 18.31 18.01 18.31 816,257
01/14/2015 17.92 18.33 17.89 18.23 666,928
01/13/2015 17.98 18.25 17.84 18 471,810
01/12/2015 17.77 17.94 17.51 17.92 811,325
01/09/2015 17.8 18 17.71 17.73 627,230
01/08/2015 17.94 18.078 17.7 17.83 1,736,550
01/07/2015 18.48 18.54 17.75 17.94 1,001,767
01/06/2015 18.6 18.76 18.37 18.38 649,196
01/05/2015 18.46 18.64 18.34 18.5 1,316,146
01/02/2015 18.44 18.57 18.3 18.56 273,703
12/31/2014 18.69 18.8 18.32 18.39 450,866
12/30/2014 18.6 18.87 18.5 18.65 486,741
12/29/2014 18.68 18.93 18.63 18.72 321,290
12/26/2014 18.68 18.78 18.51 18.7 275,285
12/24/2014 18.74 18.78 18.52 18.59 289,715
12/23/2014 18.57 18.7461 18.47 18.68 3,148,856
12/22/2014 18.5 18.6 18.37 18.49 589,110
12/19/2014 18.39 18.53 18.36 18.51 1,264,279
12/18/2014 18.18 18.45 18.14 18.4 880,842
12/17/2014 17.62 18.16 17.55 18.11 1,976,148
12/16/2014 17.59 17.695 17.34 17.5 2,813,490
12/15/2014 17.69 17.81 17.32 17.43 778,393
12/12/2014 18.03 18.47 17.73 17.75 981,964
12/11/2014 18.37 18.42 17.97 18.14 561,534
12/10/2014 18.52 18.57 18.23 18.27 271,209
12/09/2014 18.39 18.62 18.3001 18.62 430,449
12/08/2014 18.57 18.86 18.39 18.49 423,439
12/05/2014 18.51 18.7 18.49 18.59 334,665
12/04/2014 18.33 18.66 18.27 18.55 471,496
12/03/2014 18.63 18.72 18.13 18.35 884,989
12/02/2014 18.69 18.73 18.47 18.64 679,011
12/01/2014 19.39 19.52 18.65 18.72 1,112,602
11/28/2014 19.82 21.5 19.46 19.48 611,467
11/26/2014 19.43 19.73 19.4 19.64 272,634
11/25/2014 19.34 19.44 19.21 19.34 726,508
11/24/2014 19.43 19.68 19.26 19.3 491,454
11/21/2014 19.5 19.64 19.33 19.35 457,900
11/20/2014 19.22 19.38 19.16 19.32 375,461
11/19/2014 19.52 19.63 19.305 19.33 314,400
11/18/2014 19.47 19.6 19.343 19.6 744,755
11/17/2014 19.53 19.73 19.4 19.43 454,531
11/14/2014 19.86 19.9 19.42 19.58 573,669
11/13/2014 19.75 19.95 19.67 19.84 286,361
11/12/2014 19.86 19.86 19.66 19.73 189,109
11/11/2014 20.01 20.044 19.75 19.85 224,573
11/10/2014 19.81 20.03 19.8 19.98 224,591
11/07/2014 19.89 19.9 19.6 19.86 192,495
11/06/2014 19.93 19.99 19.69 19.84 255,568
11/05/2014 19.97 20.04 19.74 19.87 319,493
11/04/2014 19.94 20.12 19.82 19.84 512,107
11/03/2014 20 20.235 19.9 20.03 487,913
10/31/2014 20.71 20.72 19.83 20.05 605,413
10/30/2014 19.82 20.05 19.696 20 467,751
10/29/2014 19.91 20 19.67 19.89 496,924
10/28/2014 19.87 19.99 19.72 19.9 549,491
10/27/2014 19.7 19.86 19.55 19.86 455,087
10/24/2014 19.82 19.84 19.56 19.7 212,967
10/23/2014 19.72 19.81 19.55 19.76 371,773
10/22/2014 19.62 19.76 19.55 19.56 370,402
10/21/2014 19.42 19.61 19.27 19.6 383,663
10/20/2014 19.18 19.34 19 19.3 797,726
10/17/2014 19.39 19.41 18.99 19.17 1,007,453
10/16/2014 18.98 19.45 18.94 19.23 523,334
10/15/2014 18.91 19.3 18.83 19.17 513,179
10/14/2014 18.94 19.2333 18.82 19.05 804,328
10/13/2014 18.77 18.99 18.6 18.78 360,822
10/10/2014 18.79 19.08 18.62 18.69 521,130
10/09/2014 18.89 19.16 18.8 18.86 787,833
10/08/2014 18.39 19.11 18.27 18.96 1,262,104
10/07/2014 18.55 18.59 18.38 18.38 1,347,782
10/06/2014 18.67 18.74 18.5925 18.64 645,954
10/03/2014 18.78 18.84 18.52 18.69 1,034,809
10/02/2014 18.73 18.78 18.42 18.57 950,874
10/01/2014 18.74 18.89 18.58 18.71 839,719
09/30/2014 18.87 18.925 18.65 18.78 1,535,216
09/29/2014 18.48 18.89 18.41 18.87 1,218,686
09/26/2014 18.27 18.695 18.21 18.67 1,361,658
09/25/2014 18.5 18.53 18.17 18.29 994,972
09/24/2014 18.45 18.72 18.29 18.56 1,932,188
09/23/2014 18.71 18.765 18.36 18.5 8,726,028
09/22/2014 19.23 19.25 18.59 18.69 930,086
09/19/2014 19.49 19.68 19.4 19.43 957,290
09/18/2014 19.68 19.77 19.46 19.51 419,831
09/17/2014 19.53 19.74 19.46 19.66 589,438
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
*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?