UK markets open in 6 hours 12 minutes

Parke Bancorp, Inc. (PKBK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.65-0.19 (-1.13%)
At close: 04:00PM EDT
16.65 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202416.8816.8816.4616.6516.6515,259
03 May 202416.7216.8416.6016.8416.8415,000
02 May 202416.6116.7216.5816.7116.7115,000
01 May 202416.4016.6616.4016.6116.6112,200
30 Apr 202416.3016.5416.2916.4616.4628,200
29 Apr 202416.5516.6116.2616.3316.3315,600
26 Apr 202416.5016.5616.4216.4616.467,000
25 Apr 202416.4716.5916.2816.4716.4721,300
24 Apr 202416.3416.7016.3016.6016.6015,100
23 Apr 202416.5516.6516.3516.5016.5010,100
22 Apr 202416.4616.7616.3316.3616.3610,600
19 Apr 202416.1816.5516.1816.5516.5514,900
18 Apr 202416.2516.3516.1616.2516.2524,400
17 Apr 202416.2316.2516.0116.1816.1820,000
16 Apr 202416.1316.4216.0016.1016.1011,500
15 Apr 202416.1516.1915.8916.1216.1218,600
12 Apr 202416.1616.3216.0516.1216.1211,500
11 Apr 202416.1016.4116.0016.2816.2823,000
10 Apr 202416.1816.3516.0016.1716.17158,900
09 Apr 202416.6116.7216.3916.3916.3910,300
08 Apr 202416.6716.9116.5016.5016.5012,200
05 Apr 202416.8017.0016.6616.6616.6618,400
04 Apr 202417.0117.0116.6916.7416.7413,200
04 Apr 20240.18 Dividend
03 Apr 202416.6817.2416.6816.8516.6718,400
02 Apr 202416.8616.8916.7416.7416.5617,100
01 Apr 202417.2117.6916.9516.9516.7711,900
28 Mar 202417.2517.3517.1117.2317.0510,300
27 Mar 202416.9817.1016.9617.1016.9214,800
26 Mar 202417.1717.1716.7016.8016.6216,900
25 Mar 202417.0117.2216.8717.1016.929,300
22 Mar 202417.1317.1816.8416.8416.6610,800
21 Mar 202416.8717.2716.8717.2717.0925,500
20 Mar 202416.4917.1416.4317.0016.8230,700
19 Mar 202416.5116.6316.4916.5216.349,800
18 Mar 202416.6816.6816.5116.5116.3311,300
15 Mar 202416.4816.8216.4816.7416.5638,600
14 Mar 202416.5816.7516.4116.6416.4627,000
13 Mar 202416.7816.8916.7316.7316.5514,300
12 Mar 202416.3816.9316.3816.6716.4912,200
11 Mar 202417.0717.1816.9316.9316.759,800
08 Mar 202416.6717.0916.6117.0716.8929,200
07 Mar 202416.5616.7516.3616.5916.4111,800
06 Mar 202416.4016.5616.1116.5516.3714,300
05 Mar 202416.0016.4716.0016.3416.1715,000
04 Mar 202417.3117.4515.7215.8815.7148,700
01 Mar 202417.2017.2016.9316.9516.779,200
29 Feb 202417.1117.3916.9017.2517.0716,000
28 Feb 202416.5517.1216.5516.7916.6116,200
27 Feb 202416.6516.9216.5016.6316.4529,900
26 Feb 202416.5016.7016.2416.5216.3419,100
23 Feb 202416.4116.7116.4016.5016.3212,500
22 Feb 202416.5016.7216.2916.6516.4728,900
21 Feb 202416.7316.7716.5116.5516.3714,300
20 Feb 202416.7817.1816.6016.6816.5019,100
16 Feb 202417.2017.4316.8617.0416.8612,500
15 Feb 202416.9417.5316.9417.3017.1230,500
14 Feb 202415.9716.8115.8516.8116.6318,400
13 Feb 202416.7216.7215.6515.6815.5147,300
12 Feb 202416.8917.2316.8917.0316.8588,300
09 Feb 202417.2217.2216.8716.9416.7618,400
08 Feb 202417.2617.4617.1017.2017.0213,200
07 Feb 202417.2117.4217.0017.3917.2017,400
06 Feb 202417.6117.7917.2917.2917.1124,900
05 Feb 202417.8317.9717.5017.6017.4124,500
02 Feb 202418.1018.5018.0018.0017.8114,800
01 Feb 202418.5418.6417.1318.4718.2730,400
31 Jan 202419.4319.8718.5118.5118.3114,200
30 Jan 202419.6019.7919.1219.6319.4216,000
29 Jan 202419.0020.1419.0019.8019.5952,100
26 Jan 202419.0019.2018.8019.0518.8517,800
25 Jan 202419.0019.1818.6119.1518.9514,100
24 Jan 202418.8218.9918.4518.9918.7918,100
23 Jan 202419.1919.1918.4118.6018.4023,800
22 Jan 202418.5019.0418.5019.0418.8422,400
19 Jan 202418.3318.5018.2218.4718.2713,500
18 Jan 202417.8018.3817.7418.1517.9615,300
17 Jan 202417.3418.2217.1117.8517.6617,300
16 Jan 202417.8918.1517.2517.6317.4432,500
12 Jan 202418.4918.5317.9018.0217.8326,800
11 Jan 202418.2518.6217.6918.3018.1024,900
10 Jan 202418.9419.1118.3918.4218.2226,300
09 Jan 202419.1719.3018.8118.9518.7510,000
08 Jan 202419.8419.9419.4019.4319.2217,000
05 Jan 202419.1120.0319.1119.9719.7662,600
04 Jan 202419.4819.9219.0619.3019.0912,700
03 Jan 202419.9319.9319.2219.3319.1233,400
02 Jan 202420.1320.5419.6519.8619.6523,700
02 Jan 20240.18 Dividend
29 Dec 202320.8720.8720.0920.2519.868,800
28 Dec 202320.2120.7920.2120.5520.1512,300
27 Dec 202320.3220.7520.3220.5520.1511,700
26 Dec 202320.3020.6520.3020.4520.0515,200
22 Dec 202319.8820.4619.2020.3719.9715,200
21 Dec 202319.6419.9519.4019.8019.4134,500
20 Dec 202319.9020.2819.6019.6019.2236,200
19 Dec 202319.4719.9918.8919.8319.4424,100
18 Dec 202319.6119.7319.2719.4719.0915,800
15 Dec 202319.0919.5318.6419.5319.1597,000
14 Dec 202318.9719.2118.7818.9818.6130,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...