Park National Corporation Common Stock Historical Stock Prices

PRK 
$90.07
*  
0.42
0.46%
Get PRK Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading PRK now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    PRK Pre-Market
 
 
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 20-MAY-2015 TO 20-MAY-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.
16:00 90.04 91.49 89.90 90.07 19,953
05/20/2016 89.83 90.9 88.69 90.49 14,395
05/19/2016 91.4 91.5 88.51 89.29 23,751
05/18/2016 87.59 91.1 87.59 91.1 23,749
05/17/2016 89.95 90.532 88.13 88.32 32,683
05/16/2016 90 90.56 89.81 90.33 26,845
05/13/2016 91.66 91.66 89.15 89.54 11,610
05/12/2016 90 90.42 89.47 89.73 10,595
05/11/2016 90.92 92.01 90.5 90.55 13,591
05/10/2016 90.7 91.62 90.45 91.31 12,666
05/09/2016 89.996 91.21 89.6 89.99 6,622
05/06/2016 89.35 90.36 89.08 90.34 14,023
05/05/2016 90.21 90.59 89.26 89.32 14,300
05/04/2016 90.26 90.97 89.49 90.06 13,569
05/03/2016 91.75 92.25 90.4 90.9 19,572
05/02/2016 91.88 93.38 91.4857 92.9 13,974
04/29/2016 91.36 91.87 90.64 91.8 24,069
04/28/2016 90.0201 91.71 90.0201 91.19 32,224
04/27/2016 92.43 92.72 90.32 91.85 30,805
04/26/2016 90.53 93 90.1401 92.72 28,632
04/25/2016 88.83 90.356 87.78 89.89 28,193
04/22/2016 92.33 93.44 92.33 92.88 14,420
04/21/2016 92.65 92.86 91.56 92.45 8,701
04/20/2016 92.42 93.34 92.19 93.17 17,866
04/19/2016 92.36 92.81 91.67 92.8 14,563
04/18/2016 88.59 92.73 88.59 92.5 9,792
04/15/2016 91.91 92.81 90.99 91.15 26,336
04/14/2016 91.5 93.96 90.5002 92.4 19,705
04/13/2016 89.32 91.94 89.048 91.94 41,985
04/12/2016 87.74 89.44 87.2442 89.11 35,047
04/11/2016 88.4199 88.4199 86.61 87.88 15,604
04/08/2016 86.95 87.514 85.87 86.34 14,812
04/07/2016 87.82 87.82 85.35 86.26 29,892
04/06/2016 87.8 88.67 87.6 88.57 13,788
04/05/2016 88.58 88.86 87.0101 87.16 19,820
04/04/2016 89.5 89.7973 88.62 88.89 21,889
04/01/2016 89.32 90.46 88.211 90.46 23,901
03/31/2016 90.89 90.96 89.56 90 18,796
03/30/2016 90.5 91.4 90.18 90.68 16,148
03/29/2016 87.56 90.54 87.56 90.49 25,066
03/28/2016 88.8 89.66 88.71 88.84 8,965
03/24/2016 88.402 89.67 88.31 89.66 51,597
03/23/2016 90.66 90.8999 88.4103 88.91 32,720
03/22/2016 90.5 91.13 87.57 90.84 36,469
03/21/2016 91.07 91.3101 89.7105 91.02 54,225
03/18/2016 90.98 91.8 90 91.42 108,791
03/17/2016 88.12 90.6 88.08 90.45 19,436
03/16/2016 89.403 89.79 87.6 88.37 36,001
03/15/2016 88.25 89.965 88.23 88.88 19,055
03/14/2016 89.53 89.53 88.6 88.67 31,033
03/11/2016 89.45 90 88.406 90 26,034
03/10/2016 88.35 89.3147 87.27 88.34 33,970
03/09/2016 88.92 89.22 87.7 87.79 28,435
03/08/2016 89.06 89.67 88 88.04 21,226
03/07/2016 87.93 89.8 87.93 89.78 37,824
03/04/2016 88.36 88.9 87.75 88.04 20,726
03/03/2016 87.19 88.4 85.45 87.78 35,613
03/02/2016 86.71 87.61 86.08 87.24 38,180
03/01/2016 85.19 87.08 85.12 87.08 23,221
02/29/2016 85.45 85.92 84.3 85.19 53,542
02/26/2016 84.99 86 84.4 85.65 43,621
02/25/2016 83.82 85 82.96 84.79 66,264
02/24/2016 82.5 84.415 81.7 83.97 59,803
02/23/2016 84.69 85 82.76 83.01 55,222
02/22/2016 85 85.44 84.4 84.81 45,939
02/19/2016 82.78 84.42 82.6 84.13 25,622
02/18/2016 83.68 84.3899 82.314 82.83 10,878
02/17/2016 84.64 84.89 83.12 83.8 26,758
02/16/2016 84.92 85.6599 83.7 85.3 24,645
02/12/2016 81.92 84.26 81.92 84.02 17,648
02/11/2016 81.68 82 79.01 81.2 39,136
02/10/2016 83.1 84.3 82.01 82.02 19,322
02/09/2016 82.5 84 82.5 82.9 24,004
02/08/2016 82.39 84.4 82.01 83.58 36,687
02/05/2016 84.54 84.54 82.64 82.64 31,234
02/04/2016 85.45 85.93 83.6 84.84 21,550
02/03/2016 85.5 85.5 82.57 84.98 43,572
02/02/2016 85.89 86.75 84.4 84.97 59,500
02/01/2016 87.57 87.57 85.82 86.76 50,568
01/29/2016 84.74 88.11 84.68 88.11 63,593
01/28/2016 83.62 85.21 82.89 84.78 20,300
01/27/2016 83.05 84.68 81.25 82.5 37,925
01/26/2016 81.6 84.5224 81.26 83.5 36,673
01/25/2016 84.5 84.5 81.5 81.5 40,376
01/22/2016 84.06 84.83 81.69 84.83 23,863
01/21/2016 84.22 84.5845 82.955 83.16 23,047
01/20/2016 82.5 85 81.25 84.34 25,995
01/19/2016 84.58 84.58 82.66 83.11 29,447
01/15/2016 82.53 83.8496 81.6623 83.62 41,330
01/14/2016 83.86 85.76 83.86 84.68 18,422
01/13/2016 86.49 86.49 83.25 83.59 33,787
01/12/2016 86 86.49 85.19 86 37,446
01/11/2016 85.2 86.15 84.57 85.87 28,440
01/08/2016 85.45 87.0299 83.64 83.67 69,569
01/07/2016 86.14 86.755 85.08 85.36 27,283
01/06/2016 87.01 88.27 86.85 87.42 31,302
01/05/2016 88.05 88.77 87.62 88.32 17,076
01/04/2016 89.8 90.11 86.87 87.69 80,468
12/31/2015 92.97 93.08 90.3 90.48 34,362
12/30/2015 93.68 93.98 92.81 93.51 31,671
12/29/2015 92.98 94.06 92.195 93.56 25,079
12/28/2015 91.65 92.63 90.51 92.16 29,167
12/24/2015 92.06 92.77 91.05 92.15 12,157
12/23/2015 91.96 92.92 91.01 92.42 244,826
12/22/2015 88.65 91.83 87 91.82 67,908
12/21/2015 85.5 88.23 85 88.23 79,138
12/18/2015 90.11 90.5 84.27 84.27 342,546
12/17/2015 92.33 92.33 88.851 90.75 90,224
12/16/2015 92.5 92.5 89.54 91.57 64,098
12/15/2015 92.88 93.95 91.61 92.65 45,883
12/14/2015 92 93.64 90.65 91.99 46,324
12/11/2015 93 94.21 91.21 92.1 42,520
12/10/2015 94.53 95.858 93.83 94.77 24,822
12/09/2015 94.9 96 93.5 94.04 16,355
12/08/2015 96.97 96.97 95.62 95.62 11,661
12/07/2015 98.88 99.607 96.45 97.21 38,118
12/04/2015 97.38 99.68 96.485 99.37 45,329
12/03/2015 96.81 98.67 96.62 96.81 38,014
12/02/2015 97.43 97.98 96.87 96.9 27,440
12/01/2015 97.63 97.9 96.98 97.68 30,927
11/30/2015 96.18 98 95.6 97.01 90,267
11/27/2015 95.91 96.47 95.18 96.26 18,002
11/25/2015 96.1 96.49 95.644 96.29 23,780
11/24/2015 94.31 96.38 94.31 96.27 22,667
11/23/2015 94.78 96 94.7365 95.24 19,405
11/20/2015 94.1 95.45 93.957 95.24 19,927
11/19/2015 94.6 94.638 93.4101 93.72 29,757
11/18/2015 94.37 95.41 93.2199 95.13 17,155
11/17/2015 94.49 95.96 94.395 94.87 20,229
11/16/2015 93.24 94.82 92.75 94.78 14,762
11/13/2015 93.28 94.69 92.5 93.02 33,486
11/12/2015 94.96 95.981 94.02 94.11 34,225
11/11/2015 95.99 96.6 95.16 95.79 23,322
11/10/2015 94.44 96.21 94.222 95.9 12,817
11/09/2015 96.27 96.47 93.9 94.73 15,410
11/06/2015 93.99 96.44 93.9852 96.44 38,693
11/05/2015 92.04 94.65 91.4801 94.11 25,755
11/04/2015 91.898 92.71 91.74 92.19 15,633
11/03/2015 92 92.67 91.4 92.33 15,429
11/02/2015 90.9 92.6 90.88 92.55 24,170
10/30/2015 93.6 93.67 90.5901 90.72 21,563
10/29/2015 94.7 94.7 93.5 94.15 25,394
10/28/2015 92.62 95.24 92.1901 95.24 36,377
10/27/2015 94.07 94.12 91.14 91.3 26,295
10/26/2015 94.06 94.89 92.81 94.43 14,994
10/23/2015 94.04 94.9 93.04 94.88 30,506
10/22/2015 92.16 93.88 92.16 93.88 23,931
10/21/2015 93.34 93.34 91.13 91.36 10,764
10/20/2015 91.74 93.2 91.74 93.17 17,797
10/19/2015 93.21 93.21 90.921 91.96 12,267
10/16/2015 92.81 92.81 90.8954 92.17 18,358
10/15/2015 88.93 91.91 88.71 91.91 24,115
10/14/2015 92.25 92.25 88.42 88.44 16,874
10/13/2015 92.26 93.12 91.92 91.92 13,474
10/12/2015 91.8 93.496 91.78 93.29 48,709
10/09/2015 92.43 92.96 92.052 92.5 15,427
10/08/2015 92 92.479 91.211 92.3 30,198
10/07/2015 90.4 92.38 90.3301 92.38 38,393
10/06/2015 90.32 90.82 89.48 90.4 28,828
10/05/2015 89.24 91 88.85 91 27,755
10/02/2015 88.75 88.8 87.2 88.61 25,358
10/01/2015 89.83 90.08 88.75 89.92 21,433
09/30/2015 89.32 90.36 89.01 90.22 29,931
09/29/2015 89.06 89.18 88.25 88.84 24,238
09/28/2015 88.96 89.49 88.12 88.5 36,970
09/25/2015 89.7 90.49 89.25 89.25 41,060
09/24/2015 88.24 89.99 88.21 89.6 48,542
09/23/2015 88.31 89.26 88.31 88.78 15,389
09/22/2015 89.01 89.49 88.22 88.55 26,750
09/21/2015 88.85 89.82 88.5 89.4 63,861
09/18/2015 84.37 89 83.39 89 302,124
09/17/2015 86.78 86.9 84.5 85.65 23,467
09/16/2015 86 86.87 85.7402 86.59 18,942
09/15/2015 85.5 86.86 84.475 86.71 22,333
09/14/2015 85 85.75 84.93 85.66 13,242
09/11/2015 83.85 84.9 83.85 84.82 14,712
09/10/2015 83.64 84.9 83.0001 84.49 20,723
09/09/2015 84.1 84.31 83.08 83.16 15,334
09/08/2015 83.09 83.57 82.78 83.25 16,778
09/04/2015 82.02 82.4599 81.5 82.13 22,866
09/03/2015 82.74 83.29 82.4 82.43 13,404
09/02/2015 82.21 82.81 81.98 82.81 32,319
09/01/2015 82.4 83.0378 81 81 28,480
08/31/2015 83.91 86.87 82.87 84.21 25,321
08/28/2015 82.39 83.8349 82.26 82.87 27,018
08/27/2015 83.62 83.62 82 82.89 24,253
08/26/2015 81.87 82.75 81.16 82.58 55,367
08/25/2015 83.44 83.51 80.15 80.54 49,182
08/24/2015 81.21 82.86 80.4 80.4 44,243
08/21/2015 82 84.56 81.06 83.51 45,242
08/20/2015 85.6 86.89 84.21 84.22 25,254
08/19/2015 86.28 87.15 85.605 85.75 25,480
08/18/2015 87.5 88 87 87.42 23,425
08/17/2015 87.14 87.7 86.8 87.5 19,529
08/14/2015 86.37 87.46 86.37 87.28 9,445
08/13/2015 86.15 86.98 85.75 86.59 19,414
08/12/2015 87 87.8 85.39 85.82 30,686
08/11/2015 87.47 87.97 86.8 87.82 13,416
08/10/2015 87.33 87.95 86.82 87.71 21,816
08/07/2015 86.96 87.04 86.31 86.69 17,241
08/06/2015 88.64 88.77 87.21 87.31 33,744
08/05/2015 87.87 88.997 87.79 88.72 19,554
08/04/2015 87.11 87.9 87.11 87.27 19,365
08/03/2015 87.34 87.67 86.44 87.3 56,392
07/31/2015 88.15 88.87 87.43 87.6 24,841
07/30/2015 87.61 88.82 85.1552 87.79 27,968
07/29/2015 87.77 89.24 87.44 88.11 16,293
07/28/2015 87.2 87.6 86.405 87.47 17,163
07/27/2015 86 87.05 85.7 86.35 16,372
07/24/2015 86.99 87.21 86.3 86.42 17,872
07/23/2015 88.7 89.51 87.07 87.2 20,122
07/22/2015 88.78 89.3 88.73 88.95 13,381
07/21/2015 89.1 90.83 88.07 88.78 17,557
07/20/2015 88.85 89.17 88.141 88.56 7,498
07/17/2015 89.35 89.525 88.39 88.51 16,353
07/16/2015 89.21 90.919 89.18 89.26 41,137
07/15/2015 88.92 89.48 87.93 89.48 20,199
07/14/2015 87.9001 89.18 87.9001 88.92 13,838
07/13/2015 89.3 89.37 88.261 88.55 12,367
07/10/2015 87.5 88.43 86.82 88.41 16,864
07/09/2015 87.39 88.9 86.321 86.63 16,909
07/08/2015 86.3 86.59 85.7 86.3 16,845
07/07/2015 87.4 87.75 85.8 86.29 22,933
07/06/2015 86 87.84 85.11 87.35 19,704
07/02/2015 88.4 88.7 86.91 86.91 16,461
07/01/2015 88.54 89.24 87.207 89.04 25,516
06/30/2015 88.6 88.6 87.251 87.37 14,506
06/29/2015 88.5 89.1156 87.44 87.49 19,509
06/26/2015 89.77 90 89.004 89.28 46,929
06/25/2015 89.11 89.94 88.94 89.3 23,359
06/24/2015 89.17 89.905 87.7127 89.07 24,144
06/23/2015 89 90 88.62 90 29,370
06/22/2015 88.5 89.33 88.4 89.27 20,971
06/19/2015 87.1 88.49 87 88.31 79,311
06/18/2015 86.62 87.53 86.2 87.35 31,233
06/17/2015 87.66 88 85.82 86.02 17,989
06/16/2015 85.81 87.88 85.81 87.86 22,385
06/15/2015 85.78 86.62 85.04 86.26 19,511
06/12/2015 86.9 87.4 85.78 86.5 20,051
06/11/2015 88.94 88.94 86.54 87.17 30,243
06/10/2015 86.62 88.965 86.59 88.38 49,509
06/09/2015 85.98 87.42 85.43 86.62 23,058
06/08/2015 85.42 86.44 85.14 86.05 19,614
06/05/2015 84.39 85.8 84.15 85.6 41,031
06/04/2015 83.57 84.299 82.96 83.96 17,693
06/03/2015 83.15 84.43 82.87 84.43 43,399
06/02/2015 82.5 83.89 82.5 83.26 16,645
06/01/2015 82.8 82.99 82.08 82.7 23,544
05/29/2015 82.91 83.51 82.35 82.67 16,266
05/28/2015 82.22 83.928 82.06 83.39 32,355
05/27/2015 82.15 83.11 81.61 83.08 17,278
05/26/2015 82.83 82.83 81.01 82.12 25,932
05/22/2015 83.33 83.44 82.51 82.74 20,338
05/21/2015 83.398 83.64 83 83.24 10,624
05/20/2015 83.83 84.1 83.22 83.44 19,554
*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?