New Zealand markets close in 59 minutes

Park Aerospace Corp. (PKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.44+0.06 (+0.42%)
At close: 04:00PM EDT
14.44 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.5214.5214.4114.4414.4431,200
01 May 202414.4014.5814.2314.3814.3842,700
30 Apr 202414.8514.8514.2214.2714.2736,500
29 Apr 202414.8414.9014.6014.9014.9029,200
26 Apr 202414.6414.9214.1514.7614.7663,300
25 Apr 202415.0815.0814.5614.6514.6539,900
24 Apr 202414.9015.2814.7815.2715.27138,100
23 Apr 202415.0615.1614.8314.8914.8923,800
22 Apr 202415.1415.2014.9114.9714.9726,100
19 Apr 202414.7415.2614.6815.2015.2094,200
18 Apr 202414.9015.0014.7014.7814.7837,900
17 Apr 202415.4115.4114.8114.9014.9032,400
16 Apr 202415.1015.4115.1015.2515.2521,200
15 Apr 202415.2315.4215.0015.1115.1126,000
12 Apr 202415.3415.3815.1115.3215.3234,300
11 Apr 202415.7015.7015.2215.3415.3447,600
10 Apr 202416.0016.0015.4115.7415.7450,700
09 Apr 202416.2416.3116.0316.2616.2619,300
08 Apr 202416.1516.3216.0816.1616.1625,900
05 Apr 202416.0816.2715.8916.0716.0723,200
04 Apr 202416.2216.2215.9716.0216.0236,000
03 Apr 202415.7516.0715.6616.0316.0331,200
02 Apr 202416.0616.0615.4515.7815.7877,000
01 Apr 202416.6216.6215.9216.0716.0746,100
01 Apr 20240.125 Dividend
28 Mar 202416.4616.7216.4516.6316.5081,100
27 Mar 202416.2116.4015.5016.3616.2457,500
26 Mar 202416.7616.9216.1116.1115.9979,700
25 Mar 202416.1516.9616.0016.5316.4159,000
22 Mar 202416.0916.1415.7716.0115.8925,400
21 Mar 202415.6016.1415.5116.0215.9049,400
20 Mar 202415.2015.7215.0015.6115.4932,500
19 Mar 202415.0815.3015.0115.2915.1824,300
18 Mar 202415.3115.3514.9614.9914.8825,000
15 Mar 202415.1515.4215.1415.3415.22118,500
14 Mar 202415.3015.3815.1415.2715.1639,400
13 Mar 202415.1715.3015.1015.3015.1831,300
12 Mar 202415.0515.4514.8915.1915.0831,900
11 Mar 202415.2615.2615.0115.1515.0425,400
08 Mar 202415.1915.3715.1215.2615.1527,900
07 Mar 202414.9315.1214.9115.0214.9139,700
06 Mar 202414.8714.9314.7114.8614.7528,300
05 Mar 202415.1215.1914.7014.7014.5936,600
04 Mar 202415.0515.2314.9515.0814.9730,800
01 Mar 202415.2115.2114.8114.9514.8454,200
29 Feb 202415.1015.3915.0215.2215.1174,300
28 Feb 202414.7015.0814.6014.9914.8849,700
27 Feb 202414.5714.9814.5214.8214.7135,100
26 Feb 202414.3714.5614.2114.5414.4360,800
23 Feb 202414.5014.6214.3614.4314.3235,000
22 Feb 202414.3614.6214.2914.4714.3643,300
21 Feb 202414.4114.5214.2814.4714.3642,200
20 Feb 202414.5114.6414.3014.3514.2439,400
16 Feb 202414.7015.0014.6714.7214.6136,200
15 Feb 202414.6014.8414.4814.7614.6552,300
14 Feb 202414.4014.6514.2514.5814.4746,500
13 Feb 202414.4814.6014.2814.3114.2073,000
12 Feb 202414.5014.9814.5014.8114.7061,800
09 Feb 202414.5114.6814.4814.6014.4944,100
08 Feb 202414.3214.6314.3214.5714.4632,600
07 Feb 202414.5514.5514.2514.3714.2637,100
06 Feb 202414.2214.5014.2214.4514.3439,300
05 Feb 202414.2814.4214.1314.2714.1665,700
02 Feb 202414.5014.6614.4114.4614.3539,700
01 Feb 202414.9415.0214.6414.6514.5451,100
31 Jan 202414.8215.1014.5714.7514.6463,900
30 Jan 202414.8515.0014.8114.8214.7147,500
29 Jan 202415.6015.6014.8714.9914.8860,800
26 Jan 202415.7915.8915.5115.6915.57111,000
25 Jan 202415.2915.7815.2915.6415.5271,600
24 Jan 202414.6115.2614.6115.1115.0078,900
23 Jan 202414.6214.6514.4314.4814.3742,400
22 Jan 202414.2914.6114.2914.5914.4830,200
19 Jan 202414.1714.2914.0514.2314.1255,300
18 Jan 202414.4514.4513.9614.0513.94377,700
17 Jan 202413.9114.4813.9114.4114.3067,900
16 Jan 202414.1714.3014.0414.0713.9689,800
12 Jan 202414.4114.4714.1514.3314.2297,700
11 Jan 202414.1514.3913.9914.2314.1285,800
10 Jan 202413.9514.3713.8514.2614.1586,000
09 Jan 202414.0914.2113.9414.1013.9943,000
08 Jan 202413.8014.1913.6914.1714.0637,900
05 Jan 202413.7614.0513.7613.8213.7281,900
04 Jan 202414.1914.2313.9614.0513.9449,300
03 Jan 202414.7214.7214.0314.1314.0240,300
02 Jan 202414.5814.8514.5514.6614.5541,900
02 Jan 20240.125 Dividend
29 Dec 202314.9114.9114.6614.7014.4728,600
28 Dec 202314.9014.9714.7914.8614.6224,000
27 Dec 202314.8914.9914.7014.9114.6731,600
26 Dec 202314.7014.9514.5214.8914.6538,700
22 Dec 202314.5714.7714.2314.5914.3653,400
21 Dec 202314.4214.6114.1014.4614.2348,800
20 Dec 202314.6414.9614.2514.3914.16114,700
19 Dec 202314.5314.7314.2614.6414.4185,600
18 Dec 202315.0815.0814.4114.6614.4395,100
15 Dec 202315.3415.3614.7714.9814.74120,500
14 Dec 202315.6715.8714.8315.1514.91102,300
13 Dec 202315.1415.6014.9715.4615.2180,800
12 Dec 202315.4115.5315.0515.3015.0641,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...