Canada markets close in 3 hours 30 minutes

Parke Bancorp, Inc. (PKBK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.44+0.11 (+0.67%)
As of 12:29PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202416.3016.5116.2916.4416.4413,450
Apr 29, 202416.5516.6116.2616.3316.3315,600
Apr 26, 202416.5016.5616.4216.4616.467,000
Apr 25, 202416.4716.5916.2816.4716.4721,300
Apr 24, 202416.3416.7016.3016.6016.6015,100
Apr 23, 202416.5516.6516.3516.5016.5010,100
Apr 22, 202416.4616.7616.3316.3616.3610,600
Apr 19, 202416.1816.5516.1816.5516.5514,900
Apr 18, 202416.2516.3516.1616.2516.2524,400
Apr 17, 202416.2316.2516.0116.1816.1820,000
Apr 16, 202416.1316.4216.0016.1016.1011,500
Apr 15, 202416.1516.1915.8916.1216.1218,600
Apr 12, 202416.1616.3216.0516.1216.1211,500
Apr 11, 202416.1016.4116.0016.2816.2823,000
Apr 10, 202416.1816.3516.0016.1716.17158,900
Apr 09, 202416.6116.7216.3916.3916.3910,300
Apr 08, 202416.6716.9116.5016.5016.5012,200
Apr 05, 202416.8017.0016.6616.6616.6618,400
Apr 04, 202417.0117.0116.6916.7416.7413,200
Apr 04, 20240.18 Dividend
Apr 03, 202416.6817.2416.6816.8516.6718,400
Apr 02, 202416.8616.8916.7416.7416.5617,100
Apr 01, 202417.2117.6916.9516.9516.7711,900
Mar 28, 202417.2517.3517.1117.2317.0510,300
Mar 27, 202416.9817.1016.9617.1016.9214,800
Mar 26, 202417.1717.1716.7016.8016.6216,900
Mar 25, 202417.0117.2216.8717.1016.929,300
Mar 22, 202417.1317.1816.8416.8416.6610,800
Mar 21, 202416.8717.2716.8717.2717.0925,500
Mar 20, 202416.4917.1416.4317.0016.8230,700
Mar 19, 202416.5116.6316.4916.5216.349,800
Mar 18, 202416.6816.6816.5116.5116.3311,300
Mar 15, 202416.4816.8216.4816.7416.5638,600
Mar 14, 202416.5816.7516.4116.6416.4627,000
Mar 13, 202416.7816.8916.7316.7316.5514,300
Mar 12, 202416.3816.9316.3816.6716.4912,200
Mar 11, 202417.0717.1816.9316.9316.759,800
Mar 08, 202416.6717.0916.6117.0716.8929,200
Mar 07, 202416.5616.7516.3616.5916.4111,800
Mar 06, 202416.4016.5616.1116.5516.3714,300
Mar 05, 202416.0016.4716.0016.3416.1715,000
Mar 04, 202417.3117.4515.7215.8815.7148,700
Mar 01, 202417.2017.2016.9316.9516.779,200
Feb 29, 202417.1117.3916.9017.2517.0716,000
Feb 28, 202416.5517.1216.5516.7916.6116,200
Feb 27, 202416.6516.9216.5016.6316.4529,900
Feb 26, 202416.5016.7016.2416.5216.3419,100
Feb 23, 202416.4116.7116.4016.5016.3212,500
Feb 22, 202416.5016.7216.2916.6516.4728,900
Feb 21, 202416.7316.7716.5116.5516.3714,300
Feb 20, 202416.7817.1816.6016.6816.5019,100
Feb 16, 202417.2017.4316.8617.0416.8612,500
Feb 15, 202416.9417.5316.9417.3017.1230,500
Feb 14, 202415.9716.8115.8516.8116.6318,400
Feb 13, 202416.7216.7215.6515.6815.5147,300
Feb 12, 202416.8917.2316.8917.0316.8588,300
Feb 09, 202417.2217.2216.8716.9416.7618,400
Feb 08, 202417.2617.4617.1017.2017.0213,200
Feb 07, 202417.2117.4217.0017.3917.2017,400
Feb 06, 202417.6117.7917.2917.2917.1124,900
Feb 05, 202417.8317.9717.5017.6017.4124,500
Feb 02, 202418.1018.5018.0018.0017.8114,800
Feb 01, 202418.5418.6417.1318.4718.2730,400
Jan 31, 202419.4319.8718.5118.5118.3114,200
Jan 30, 202419.6019.7919.1219.6319.4216,000
Jan 29, 202419.0020.1419.0019.8019.5952,100
Jan 26, 202419.0019.2018.8019.0518.8517,800
Jan 25, 202419.0019.1818.6119.1518.9514,100
Jan 24, 202418.8218.9918.4518.9918.7918,100
Jan 23, 202419.1919.1918.4118.6018.4023,800
Jan 22, 202418.5019.0418.5019.0418.8422,400
Jan 19, 202418.3318.5018.2218.4718.2713,500
Jan 18, 202417.8018.3817.7418.1517.9615,300
Jan 17, 202417.3418.2217.1117.8517.6617,300
Jan 16, 202417.8918.1517.2517.6317.4432,500
Jan 12, 202418.4918.5317.9018.0217.8326,800
Jan 11, 202418.2518.6217.6918.3018.1024,900
Jan 10, 202418.9419.1118.3918.4218.2226,300
Jan 09, 202419.1719.3018.8118.9518.7510,000
Jan 08, 202419.8419.9419.4019.4319.2217,000
Jan 05, 202419.1120.0319.1119.9719.7662,600
Jan 04, 202419.4819.9219.0619.3019.0912,700
Jan 03, 202419.9319.9319.2219.3319.1233,400
Jan 02, 202420.1320.5419.6519.8619.6523,700
Jan 02, 20240.18 Dividend
Dec 29, 202320.8720.8720.0920.2519.868,800
Dec 28, 202320.2120.7920.2120.5520.1512,300
Dec 27, 202320.3220.7520.3220.5520.1511,700
Dec 26, 202320.3020.6520.3020.4520.0515,200
Dec 22, 202319.8820.4619.2020.3719.9715,200
Dec 21, 202319.6419.9519.4019.8019.4134,500
Dec 20, 202319.9020.2819.6019.6019.2236,200
Dec 19, 202319.4719.9918.8919.8319.4424,100
Dec 18, 202319.6119.7319.2719.4719.0915,800
Dec 15, 202319.0919.5318.6419.5319.1597,000
Dec 14, 202318.9719.2118.7818.9818.6130,600
Dec 13, 202318.4019.2518.0318.5418.1856,000
Dec 12, 202318.4618.7818.3018.3117.9515,400
Dec 11, 202318.8318.8918.4718.6418.2829,400
Dec 08, 202318.5518.7018.4518.6518.2912,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...