Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Park Aerospace Corp (PKE)
Park Aerospace Corp (PKE) Historical

PKE Park Aerospace Corp

14.8956

-0.3744 (-2.45%)

Last Updated: 11:35:13

Delayed by 15 minutes

PKE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	15.27	0.38	2.55%	14.90	15.28	14.78	138,073
Apr 23 2024	14.89	-0.08	-0.53%	15.06	15.16	14.83	23,840
Apr 22 2024	14.97	-0.23	-1.51%	15.14	15.20	14.91	26,082
Apr 19 2024	15.20	0.42	2.84%	14.74	15.26	14.67	94,192
Apr 18 2024	14.78	-0.12	-0.81%	14.88	15.00	14.70	37,922
Apr 17 2024	14.90	-0.35	-2.30%	15.41	15.41	14.81	32,384
Apr 16 2024	15.25	0.14	0.93%	15.10	15.41	15.10	21,165
Apr 15 2024	15.11	-0.21	-1.37%	15.23	15.422	15.00	26,001
Apr 12 2024	15.32	-0.02	-0.13%	15.34	15.38	15.11	34,314
Apr 11 2024	15.34	-0.40	-2.54%	15.70	15.70	15.22	47,631
Apr 10 2024	15.74	-0.52	-3.20%	16.00	16.00	15.41	50,714
Apr 09 2024	16.26	0.10	0.62%	16.24	16.3055	16.03	19,311
Apr 08 2024	16.16	0.09	0.56%	16.15	16.321	16.0826	25,921
Apr 05 2024	16.07	0.05	0.31%	16.08	16.27	15.8919	23,249
Apr 04 2024	16.02	-0.01	-0.06%	16.22	16.36	15.97	36,066
Apr 03 2024	16.03	0.25	1.58%	15.75	16.07	15.66	31,171
Apr 02 2024	15.78	-0.29	-1.80%	16.06	16.06	15.45	76,980
Apr 01 2024	16.07	-0.56	-3.37%	16.62	16.62	15.92	46,081
Mar 28 2024	16.63	0.27	1.65%	16.46	16.72	16.45	81,145
Mar 27 2024	16.36	0.25	1.55%	16.21	16.40	15.50	57,453
Mar 26 2024	16.11	-0.42	-2.54%	16.76	16.92	16.11	79,703
Mar 25 2024	16.53	0.52	3.25%	16.15	16.96	16.00	59,040
Mar 22 2024	16.01	-0.01	-0.06%	16.09	16.22	15.74	25,354
Mar 21 2024	16.02	0.41	2.63%	15.60	16.14	15.51	49,473
Mar 20 2024	15.61	0.32	2.09%	15.20	15.72	15.0001	32,458
Mar 19 2024	15.29	0.30	2.00%	15.08	15.30	15.01	24,294
Mar 18 2024	14.99	-0.35	-2.28%	15.31	15.345	14.96	24,965
Mar 15 2024	15.34	0.07	0.46%	15.15	15.42	15.14	118,544
Mar 14 2024	15.27	-0.03	-0.20%	15.30	15.43	15.14	39,428
Mar 13 2024	15.30	0.11	0.72%	15.17	15.30	15.06	31,278
Mar 12 2024	15.19	0.04	0.26%	15.05	15.45	14.89	31,891
Mar 11 2024	15.15	-0.11	-0.72%	15.24	15.26	15.005	25,431
Mar 08 2024	15.26	0.24	1.60%	15.19	15.37	15.115	27,902
Mar 07 2024	15.02	0.16	1.08%	14.93	15.12	14.90	39,674
Mar 06 2024	14.86	0.16	1.09%	14.87	14.93	14.71	28,294
Mar 05 2024	14.70	-0.38	-2.52%	15.08	15.1889	14.70	36,559
Mar 04 2024	15.08	0.13	0.87%	15.05	15.23	14.95	30,772
Mar 01 2024	14.95	-0.27	-1.77%	15.21	15.21	14.81	54,181
Feb 29 2024	15.22	0.23	1.53%	15.10	15.39	15.0247	74,268
Feb 28 2024	14.99	0.17	1.15%	14.70	15.08	14.60	49,661
Feb 27 2024	14.82	0.28	1.93%	14.57	14.98	14.515	35,070
Feb 26 2024	14.54	0.11	0.76%	14.37	14.56	14.21	60,751
Feb 23 2024	14.43	-0.04	-0.28%	14.50	14.62	14.36	34,951
Feb 22 2024	14.47	0.00	0.00%	14.36	14.62	14.285	43,328
Feb 21 2024	14.47	0.12	0.84%	14.41	14.52	14.28	42,194
Feb 20 2024	14.35	-0.37	-2.51%	14.51	14.64	14.30	39,366
Feb 16 2024	14.72	-0.04	-0.27%	14.70	15.00	14.635	36,183
Feb 15 2024	14.76	0.18	1.23%	14.60	14.84	14.48	52,301
Feb 14 2024	14.58	0.27	1.89%	14.40	14.65	14.25	46,497
Feb 13 2024	14.31	-0.50	-3.38%	14.48	14.60	14.28	73,021
Feb 12 2024	14.81	0.21	1.44%	14.50	14.98	14.50	61,830
Feb 09 2024	14.60	0.03	0.21%	14.51	14.68	14.48	44,091
Feb 08 2024	14.57	0.20	1.39%	14.37	14.63	14.315	32,610
Feb 07 2024	14.37	-0.08	-0.55%	14.55	14.55	14.25	37,094
Feb 06 2024	14.45	0.18	1.26%	14.22	14.4999	14.22	39,252
Feb 05 2024	14.27	-0.19	-1.31%	14.28	14.42	14.127	65,701
Feb 02 2024	14.46	-0.19	-1.30%	14.50	14.6644	14.41	39,734
Feb 01 2024	14.65	-0.10	-0.68%	14.75	15.02	14.64	51,136
Jan 31 2024	14.75	-0.07	-0.47%	14.82	15.10	14.57	63,931
Jan 30 2024	14.82	-0.17	-1.13%	14.85	15.00	14.81	47,535
Jan 29 2024	14.99	-0.70	-4.46%	15.60	15.60	14.87	60,768
Jan 26 2024	15.69	0.05	0.32%	15.79	15.89	15.51	111,017

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions