Quantcast
PKBK

Parke Bancorp, Inc. Common Stock Historical Stock Prices

$23.2
*  
unch
unch
Get PKBK Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading PKBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PKBK 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: 3 Month, From 18-MAR-2018 TO 18-JUN-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 23.10 23.85 23.05 23.20 35,780
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
04/18/2018 20.4091 21.8182 20.2196 21.0455 15,173
04/17/2018 19.2091 20.4545 19.0909 20.4091 27,231
04/16/2018 19.0909 19.2727 19 19.1364 13,952
04/13/2018 18.9091 19.0455 18.8636 18.9091 6,663
04/12/2018 18.9091 19 18.7727 18.7727 9,517
04/11/2018 19.0452 19.0452 18.8191 18.9091 8,997
04/10/2018 18.8182 18.9545 18.7727 18.8182 15,236
04/09/2018 19.0455 19.0455 18.8182 18.8182 7,170
04/06/2018 18.9545 19.1364 18.8182 18.9091 16,315
04/05/2018 18.9091 19 18.8182 18.9091 30,821
04/04/2018 19.0455 19.2202 18.7727 18.9091 29,556
04/03/2018 18.9545 19.0909 18.7727 19 30,449
04/02/2018 18.9091 19.0909 18.6364 18.8182 12,513
03/29/2018 18.5909 18.9091 18.5909 18.9091 19,400
03/28/2018 18.4545 18.8636 18.3864 18.6818 12,450
03/27/2018 18.8182 18.9318 18.3636 18.5 8,879
03/26/2018 18.8636 19.0455 18.3636 19 18,277
03/23/2018 18.1818 18.8636 18.0455 18.5909 40,812
03/22/2018 18.6364 18.6364 18.1818 18.3182 16,613
03/21/2018 18.8864 18.9773 18.6564 18.6818 30,385
03/20/2018 18.9545 19 18.8636 18.9091 11,263
03/19/2018 19.5455 19.5455 18.8636 18.9545 29,465
*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