Quantcast
PKBK

Parke Bancorp, Inc. Common Stock Historical Stock Prices

$23.799
*  
0.001
0%
Get PKBK Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading PKBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PKBK After Hours
 
 
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 19-APR-2018 TO 19-JUL-2018

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 24 24.20 23.70 23.799 44,797
07/19/2018 23.05 23.9 23.05 23.8 15,260
07/18/2018 23.55 23.55 23 23.3 9,162
07/17/2018 23.373 23.75 23.2 23.4 9,090
07/16/2018 23.5 23.625 23.4 23.5 7,170
07/13/2018 23.4 23.55 23.35 23.35 10,531
07/12/2018 23.9 23.9 23.15 23.55 6,138
07/11/2018 23.25 24.3 23.25 23.85 27,215
07/10/2018 24.15 24.3 23.75 23.9 10,096
07/09/2018 23.75 24.2 23.75 24.15 15,559
07/06/2018 23.95 23.95 23.6 23.7 7,667
07/05/2018 23.95 23.95 23.8 23.9 9,012
07/03/2018 23.85 24.15 23.6501 23.9 3,325
07/02/2018 23.6 23.849 23.45 23.8 16,296
06/29/2018 23.719 23.8 23.65 23.65 15,037
06/28/2018 23.4 23.9 22.9 23.65 16,103
06/27/2018 24.15 24.5 23.35 23.4 20,752
06/26/2018 24.3 24.3 23.775 24.1 9,181
06/25/2018 24.1 24.5 24.05 24.05 9,291
06/22/2018 24.15 24.6 24.1 24.3 81,203
06/21/2018 23.799 24.8 23.65 24.35 26,677
06/20/2018 23.55 23.9 23.475 23.85 15,498
06/19/2018 23.1 23.65 23.1 23.5 24,717
06/18/2018 23.05 23.85 23.05 23.2 35,780
06/15/2018 22.55 23.5 22.2175 23.2 94,272
06/14/2018 23 23 22.45 22.6 31,434
06/13/2018 22.075 23 22.075 22.95 18,410
06/12/2018 22.4 22.5 22 22.5 22,441
06/11/2018 22 22.7 21.8 22.4 21,484
06/08/2018 22.35 22.65 22 22.1 15,802
06/07/2018 22.65 22.85 22.05 22.4 9,756
06/06/2018 22.05 22.75 22.05 22.65 19,683
06/05/2018 22.2 22.25 21.8 22.2 8,947
06/04/2018 22.35 22.4561 22.1 22.15 24,637
06/01/2018 22.1 22.35 22.1 22.35 8,349
05/31/2018 22.3 22.35 21.65 21.95 19,232
05/30/2018 22.3 22.45 22.1 22.25 13,344
05/29/2018 22.15 22.3 21.95 22.2 9,580
05/25/2018 22 22.2 22 22.15 9,719
05/24/2018 21.65 22.2525 21.325 21.95 14,743
05/23/2018 21.25 21.9 21.25 21.6 198,066
05/22/2018 20.95 21.25 20.95 21.15 15,206
05/21/2018 20.45 20.9 20.4 20.9 303,237
05/18/2018 20.5 20.65 20.395 20.45 20,067
05/17/2018 20.35 20.6 20.35 20.4 20,195
05/16/2018 20.5 20.7 20.1 20.3 124,008
05/15/2018 20.45 20.675 20.45 20.5 10,588
05/14/2018 20.6 20.75 20.25 20.45 11,282
05/11/2018 20.65 20.75 20.35 20.6 24,430
05/10/2018 20.7 20.87 20.6 20.65 172,055
05/09/2018 20.75 20.982 20.6 20.75 36,113
05/08/2018 20.75 20.9 20.65 20.75 10,953
05/07/2018 20.6 20.9 20.55 20.65 8,844
05/04/2018 20.7 21 20.475 20.55 17,493
05/03/2018 20.95 20.95 20.25 20.7 32,659
05/02/2018 21 21 20.4545 20.8182 79,312
05/01/2018 21.1364 21.2682 21.0909 21.1364 9,066
04/30/2018 21.8182 21.8182 21.1818 21.3182 21,185
04/27/2018 21.5455 21.8367 21.3182 21.5455 12,181
04/26/2018 21.6818 21.7273 21.5 21.5 20,281
04/25/2018 21.3182 22.3182 21.1818 21.7273 22,711
04/24/2018 21.1364 21.4545 21 21.3636 22,673
04/23/2018 21 21.5909 20.8636 21.0909 21,984
04/20/2018 21.4091 22.2273 20.9318 21.0455 40,509
04/19/2018 21.5 21.6818 21.1818 21.5455 26,239
*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?

Smart Portfolio