Canada markets open in 4 hours 20 minutes

Park Aerospace Corp. (PKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.46+0.02 (+0.14%)
At close: 04:00PM EDT
14.46 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.6614.6914.3614.4614.4621,680
May 02, 202414.5214.5214.4114.4414.4431,200
May 01, 202414.4014.5814.2314.3814.3842,700
Apr 30, 202414.8514.8514.2214.2714.2736,500
Apr 29, 202414.8414.9014.6014.9014.9029,200
Apr 26, 202414.6414.9214.1514.7614.7663,300
Apr 25, 202415.0815.0814.5614.6514.6539,900
Apr 24, 202414.9015.2814.7815.2715.27138,100
Apr 23, 202415.0615.1614.8314.8914.8923,800
Apr 22, 202415.1415.2014.9114.9714.9726,100
Apr 19, 202414.7415.2614.6815.2015.2094,200
Apr 18, 202414.9015.0014.7014.7814.7837,900
Apr 17, 202415.4115.4114.8114.9014.9032,400
Apr 16, 202415.1015.4115.1015.2515.2521,200
Apr 15, 202415.2315.4215.0015.1115.1126,000
Apr 12, 202415.3415.3815.1115.3215.3234,300
Apr 11, 202415.7015.7015.2215.3415.3447,600
Apr 10, 202416.0016.0015.4115.7415.7450,700
Apr 09, 202416.2416.3116.0316.2616.2619,300
Apr 08, 202416.1516.3216.0816.1616.1625,900
Apr 05, 202416.0816.2715.8916.0716.0723,200
Apr 04, 202416.2216.2215.9716.0216.0236,000
Apr 03, 202415.7516.0715.6616.0316.0331,200
Apr 02, 202416.0616.0615.4515.7815.7877,000
Apr 01, 202416.6216.6215.9216.0716.0746,100
Apr 01, 20240.125 Dividend
Mar 28, 202416.4616.7216.4516.6316.5081,100
Mar 27, 202416.2116.4015.5016.3616.2457,500
Mar 26, 202416.7616.9216.1116.1115.9979,700
Mar 25, 202416.1516.9616.0016.5316.4159,000
Mar 22, 202416.0916.1415.7716.0115.8925,400
Mar 21, 202415.6016.1415.5116.0215.9049,400
Mar 20, 202415.2015.7215.0015.6115.4932,500
Mar 19, 202415.0815.3015.0115.2915.1824,300
Mar 18, 202415.3115.3514.9614.9914.8825,000
Mar 15, 202415.1515.4215.1415.3415.22118,500
Mar 14, 202415.3015.3815.1415.2715.1639,400
Mar 13, 202415.1715.3015.1015.3015.1831,300
Mar 12, 202415.0515.4514.8915.1915.0831,900
Mar 11, 202415.2615.2615.0115.1515.0425,400
Mar 08, 202415.1915.3715.1215.2615.1527,900
Mar 07, 202414.9315.1214.9115.0214.9139,700
Mar 06, 202414.8714.9314.7114.8614.7528,300
Mar 05, 202415.1215.1914.7014.7014.5936,600
Mar 04, 202415.0515.2314.9515.0814.9730,800
Mar 01, 202415.2115.2114.8114.9514.8454,200
Feb 29, 202415.1015.3915.0215.2215.1174,300
Feb 28, 202414.7015.0814.6014.9914.8849,700
Feb 27, 202414.5714.9814.5214.8214.7135,100
Feb 26, 202414.3714.5614.2114.5414.4360,800
Feb 23, 202414.5014.6214.3614.4314.3235,000
Feb 22, 202414.3614.6214.2914.4714.3643,300
Feb 21, 202414.4114.5214.2814.4714.3642,200
Feb 20, 202414.5114.6414.3014.3514.2439,400
Feb 16, 202414.7015.0014.6714.7214.6136,200
Feb 15, 202414.6014.8414.4814.7614.6552,300
Feb 14, 202414.4014.6514.2514.5814.4746,500
Feb 13, 202414.4814.6014.2814.3114.2073,000
Feb 12, 202414.5014.9814.5014.8114.7061,800
Feb 09, 202414.5114.6814.4814.6014.4944,100
Feb 08, 202414.3214.6314.3214.5714.4632,600
Feb 07, 202414.5514.5514.2514.3714.2637,100
Feb 06, 202414.2214.5014.2214.4514.3439,300
Feb 05, 202414.2814.4214.1314.2714.1665,700
Feb 02, 202414.5014.6614.4114.4614.3539,700
Feb 01, 202414.9415.0214.6414.6514.5451,100
Jan 31, 202414.8215.1014.5714.7514.6463,900
Jan 30, 202414.8515.0014.8114.8214.7147,500
Jan 29, 202415.6015.6014.8714.9914.8860,800
Jan 26, 202415.7915.8915.5115.6915.57111,000
Jan 25, 202415.2915.7815.2915.6415.5271,600
Jan 24, 202414.6115.2614.6115.1115.0078,900
Jan 23, 202414.6214.6514.4314.4814.3742,400
Jan 22, 202414.2914.6114.2914.5914.4830,200
Jan 19, 202414.1714.2914.0514.2314.1255,300
Jan 18, 202414.4514.4513.9614.0513.94377,700
Jan 17, 202413.9114.4813.9114.4114.3067,900
Jan 16, 202414.1714.3014.0414.0713.9689,800
Jan 12, 202414.4114.4714.1514.3314.2297,700
Jan 11, 202414.1514.3913.9914.2314.1285,800
Jan 10, 202413.9514.3713.8514.2614.1586,000
Jan 09, 202414.0914.2113.9414.1013.9943,000
Jan 08, 202413.8014.1913.6914.1714.0637,900
Jan 05, 202413.7614.0513.7613.8213.7281,900
Jan 04, 202414.1914.2313.9614.0513.9449,300
Jan 03, 202414.7214.7214.0314.1314.0240,300
Jan 02, 202414.5814.8514.5514.6614.5541,900
Jan 02, 20240.125 Dividend
Dec 29, 202314.9114.9114.6614.7014.4728,600
Dec 28, 202314.9014.9714.7914.8614.6224,000
Dec 27, 202314.8914.9914.7014.9114.6731,600
Dec 26, 202314.7014.9514.5214.8914.6538,700
Dec 22, 202314.5714.7714.2314.5914.3653,400
Dec 21, 202314.4214.6114.1014.4614.2348,800
Dec 20, 202314.6414.9614.2514.3914.16114,700
Dec 19, 202314.5314.7314.2614.6414.4185,600
Dec 18, 202315.0815.0814.4114.6614.4395,100
Dec 15, 202315.3415.3614.7714.9814.74120,500
Dec 14, 202315.6715.8714.8315.1514.91102,300
Dec 13, 202315.1415.6014.9715.4615.2180,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...