Historical Stock Prices

PKY 
$18.6
*  
0.40
 negative 
2.2%
Get PKY Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
09/13/2013 16.35 16.45 16.22 16.45 333,826
09/12/2013 16.33 16.35 16.14 16.25 215,173
09/11/2013 16.4 16.43 16.2 16.29 227,087
09/10/2013 16.49 16.49 16.27 16.37 394,617
09/09/2013 16.27 16.44 16.21 16.44 559,766
09/06/2013 16.25 16.56 16.07 16.39 687,867
09/05/2013 16.46 16.65 15.98 16.09 496,806
09/04/2013 16.13 16.39 16 16.37 516,187
09/03/2013 16.53 16.53 15.95 16.16 359,057
08/30/2013 16.68 16.82 16.28 16.35 162,997
08/29/2013 16.49 16.76 16.46 16.72 124,496
08/28/2013 16.69 16.86 16.41 16.5 179,083
08/27/2013 16.83 17.1 16.74 16.75 187,827
08/26/2013 17.17 17.21 17.06 17.07 168,130
08/23/2013 17.11 17.36 17.02 17.18 392,877
08/22/2013 17.06 17.23 16.831 17.11 128,312
08/21/2013 16.96 17.22 16.77 17 406,824
08/20/2013 16.75 17.28 16.75 17.09 439,188
08/19/2013 17.01 17.01 16.64 16.7 363,636
08/16/2013 17.29 17.4475 17 17 332,592
08/15/2013 17.67 17.7 17.21 17.4 460,573
08/14/2013 17.86 18.06 17.84 17.94 324,478
08/13/2013 18.23 18.31 17.78 17.93 565,068
08/12/2013 17.77 18.3 17.515 18.17 304,261
08/09/2013 17.85 17.92 17.77 17.84 242,596
08/08/2013 18.08 18.08 17.78 17.85 245,268
08/07/2013 17.94 18.035 17.76 17.94 340,784
08/06/2013 17.28 18.01 17.005 17.95 384,521
08/05/2013 17.92 18.07 17.85 17.99 314,082
08/02/2013 17.8 18.12 17.8 17.99 184,596
08/01/2013 17.67 17.81 17.57 17.78 220,752
07/31/2013 18.01 18.01 17.38 17.5 280,236
07/30/2013 18.06 18.12 17.771 17.95 115,784
07/29/2013 18.3 18.32 17.92 17.94 93,846
07/26/2013 18.45 18.5 18.1 18.31 120,818
07/25/2013 18.26 18.57 18.17 18.53 195,527
07/24/2013 18.93 18.93 18.27 18.32 186,955
07/23/2013 19.11 19.21 18.83 18.86 233,677
07/22/2013 19.03 19.28 19 19 228,307
07/19/2013 19.28 19.31 19.04 19.05 184,847
07/18/2013 18.94 19.36 18.86 19.36 389,140
07/17/2013 19.09 19.1125 18.82 18.91 298,275
07/16/2013 19 19.08 18.92 19.05 340,214
07/15/2013 18.69 19.06 18.69 18.92 172,269
07/12/2013 18.47 18.8 18.38 18.72 433,264
07/11/2013 18.32 18.515 18.08 18.5 565,756
07/10/2013 17.96 18.22 17.94 18.1 343,210
07/09/2013 17.77 18.02 17.73 18.02 255,969
07/08/2013 17.56 17.91 17.4925 17.69 272,788
07/05/2013 17.44 17.53 16.98 17.53 521,786
07/03/2013 17.04 17.26 16.95 17.2 223,659
07/02/2013 16.8 17.13 16.79 17.08 265,742
07/01/2013 16.85 16.94 16.65 16.79 395,541
06/28/2013 16.88 16.99 16.705 16.76 1,947,194
06/27/2013 16.43 16.96 16.4001 16.88 542,462
06/26/2013 16.4 16.45 16.16 16.31 548,037
06/25/2013 16.17 16.31 15.97 16.26 365,734
06/24/2013 16.34 16.39 15.7 16.01 719,887
06/21/2013 16.28 16.6 16.21 16.55 775,774
06/20/2013 16.82 16.9068 16.08 16.2 292,731
06/19/2013 17.32 17.4 17 17.08 901,415
06/18/2013 17.21 17.4 17.11 17.31 599,723
06/17/2013 17.16 17.38 17.06 17.23 713,371
06/14/2013 16.77 17.24 16.71 17 657,604
06/13/2013 16.53 16.93 16.4401 16.73 1,023,049
06/12/2013 17.21 17.21 16.46 16.47 641,572
06/11/2013 17.15 17.28 16.9 17.08 356,498
06/10/2013 17.31 17.33 17.02 17.24 465,586
06/07/2013 17.34 17.4 17.09 17.27 564,882
06/06/2013 16.99 17.47 16.93 17.44 1,195,633
06/05/2013 16.66 17.05 16.66 16.94 923,889
06/04/2013 17.38 17.54 16.44 16.63 1,741,773
06/03/2013 17.16 17.34 16.89 17.21 400,355
05/31/2013 17.15 17.35 16.94 17.18 307,546
05/30/2013 17.3 17.37 17.071 17.25 206,401
05/29/2013 17.69 17.69 17.13 17.29 280,125
05/28/2013 18.28 18.47 17.84 17.85 301,156
05/24/2013 18.28 18.375 17.82 18.01 354,443
05/23/2013 18.47 18.54 18.14 18.31 329,846
05/22/2013 19.3 19.59 18.44 18.65 587,697
05/21/2013 19.31 19.44 19.19 19.35 369,843
05/20/2013 19.4 19.43 19.23 19.33 414,152
05/17/2013 19.35 19.56 19.32 19.44 209,027
05/16/2013 19.46 19.57 19.08 19.25 168,748
05/15/2013 19.28 19.57 19.12 19.55 174,495
05/14/2013 19.1 19.39 19.02 19.36 254,063
05/13/2013 18.97 19.14 18.72 19.02 219,450
05/10/2013 18.88 18.91 18.57 18.9 202,103
05/09/2013 19.3 19.31 18.65 18.85 220,011
05/08/2013 18.81 19.1 18.77 19.06 114,423
05/07/2013 18.64 18.93 18.42 18.8 267,760
05/06/2013 18.26 18.6 18.19 18.56 336,422
05/03/2013 18.46 18.49 18.2 18.2 379,044
05/02/2013 18.18 18.35 18.13 18.25 229,307
05/01/2013 18.23 18.33 18.04 18.13 318,963
04/30/2013 18.24 18.47 18.14 18.23 190,126
04/29/2013 18.1 18.31 17.955 18.2 110,638
04/26/2013 18.21 18.33 18.1 18.1 127,199
04/25/2013 18.2 18.33 18.07 18.23 254,201
04/24/2013 18.03 18.24 17.84 18.22 746,641
04/23/2013 17.9 18.06 17.82 18 143,797
04/22/2013 17.7 17.82 17.33 17.75 607,205
04/19/2013 17.43 17.68 17.38 17.68 171,222
04/18/2013 17.54 17.61 17.31 17.44 183,051
04/17/2013 17.59 17.67 17.3 17.57 260,081
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 your brokers before you trade


Want to trade FX?