U.S. markets closed
F S&P 500
5,074.25 +27.75 (+0.55%) F Dow Jones
38,241.00 +172.00 (+0.45%) F Nasdaq
17,553.75 +115.50 (+0.66%) E-mini Russell 2000 Index Futur
2,007.20 +17.50 (+0.88%) Petróleo
79.39 +0.39 (+0.49%) Oro
2,330.00 +19.00 (+0.82%)
Parke Bancorp, Inc. (PKBK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16.40 | 16.66 | 16.40 | 16.61 | 16.61 | 12,200 |
| 30 abr 2024 | 16.30 | 16.54 | 16.29 | 16.46 | 16.46 | 28,200 |
| 29 abr 2024 | 16.55 | 16.61 | 16.26 | 16.33 | 16.33 | 15,600 |
| 26 abr 2024 | 16.50 | 16.56 | 16.42 | 16.46 | 16.46 | 7,000 |
| 25 abr 2024 | 16.47 | 16.59 | 16.28 | 16.47 | 16.47 | 21,300 |
| 24 abr 2024 | 16.34 | 16.70 | 16.30 | 16.60 | 16.60 | 15,100 |
| 23 abr 2024 | 16.55 | 16.65 | 16.35 | 16.50 | 16.50 | 10,100 |
| 22 abr 2024 | 16.46 | 16.76 | 16.33 | 16.36 | 16.36 | 10,600 |
| 19 abr 2024 | 16.18 | 16.55 | 16.18 | 16.55 | 16.55 | 14,900 |
| 18 abr 2024 | 16.25 | 16.35 | 16.16 | 16.25 | 16.25 | 24,400 |
| 17 abr 2024 | 16.23 | 16.25 | 16.01 | 16.18 | 16.18 | 20,000 |
| 16 abr 2024 | 16.13 | 16.42 | 16.00 | 16.10 | 16.10 | 11,500 |
| 15 abr 2024 | 16.15 | 16.19 | 15.89 | 16.12 | 16.12 | 18,600 |
| 12 abr 2024 | 16.16 | 16.32 | 16.05 | 16.12 | 16.12 | 11,500 |
| 11 abr 2024 | 16.10 | 16.41 | 16.00 | 16.28 | 16.28 | 23,000 |
| 10 abr 2024 | 16.18 | 16.35 | 16.00 | 16.17 | 16.17 | 158,900 |
| 09 abr 2024 | 16.61 | 16.72 | 16.39 | 16.39 | 16.39 | 10,300 |
| 08 abr 2024 | 16.67 | 16.91 | 16.50 | 16.50 | 16.50 | 12,200 |
| 05 abr 2024 | 16.80 | 17.00 | 16.66 | 16.66 | 16.66 | 18,400 |
| 04 abr 2024 | 17.01 | 17.01 | 16.69 | 16.74 | 16.74 | 13,200 |
| 04 abr 2024 | 0.18 Dividendo | |||||
| 03 abr 2024 | 16.68 | 17.24 | 16.68 | 16.85 | 16.67 | 18,400 |
| 02 abr 2024 | 16.86 | 16.89 | 16.74 | 16.74 | 16.56 | 17,100 |
| 01 abr 2024 | 17.21 | 17.69 | 16.95 | 16.95 | 16.77 | 11,900 |
| 28 mar 2024 | 17.25 | 17.35 | 17.11 | 17.23 | 17.05 | 10,300 |
| 27 mar 2024 | 16.98 | 17.10 | 16.96 | 17.10 | 16.92 | 14,800 |
| 26 mar 2024 | 17.17 | 17.17 | 16.70 | 16.80 | 16.62 | 16,900 |
| 25 mar 2024 | 17.01 | 17.22 | 16.87 | 17.10 | 16.92 | 9,300 |
| 22 mar 2024 | 17.13 | 17.18 | 16.84 | 16.84 | 16.66 | 10,800 |
| 21 mar 2024 | 16.87 | 17.27 | 16.87 | 17.27 | 17.09 | 25,500 |
| 20 mar 2024 | 16.49 | 17.14 | 16.43 | 17.00 | 16.82 | 30,700 |
| 19 mar 2024 | 16.51 | 16.63 | 16.49 | 16.52 | 16.34 | 9,800 |
| 18 mar 2024 | 16.68 | 16.68 | 16.51 | 16.51 | 16.33 | 11,300 |
| 15 mar 2024 | 16.48 | 16.82 | 16.48 | 16.74 | 16.56 | 38,600 |
| 14 mar 2024 | 16.58 | 16.75 | 16.41 | 16.64 | 16.46 | 27,000 |
| 13 mar 2024 | 16.78 | 16.89 | 16.73 | 16.73 | 16.55 | 14,300 |
| 12 mar 2024 | 16.38 | 16.93 | 16.38 | 16.67 | 16.49 | 12,200 |
| 11 mar 2024 | 17.07 | 17.18 | 16.93 | 16.93 | 16.75 | 9,800 |
| 08 mar 2024 | 16.67 | 17.09 | 16.61 | 17.07 | 16.89 | 29,200 |
| 07 mar 2024 | 16.56 | 16.75 | 16.36 | 16.59 | 16.41 | 11,800 |
| 06 mar 2024 | 16.40 | 16.56 | 16.11 | 16.55 | 16.37 | 14,300 |
| 05 mar 2024 | 16.00 | 16.47 | 16.00 | 16.34 | 16.17 | 15,000 |
| 04 mar 2024 | 17.31 | 17.45 | 15.72 | 15.88 | 15.71 | 48,700 |
| 01 mar 2024 | 17.20 | 17.20 | 16.93 | 16.95 | 16.77 | 9,200 |
| 29 feb 2024 | 17.11 | 17.39 | 16.90 | 17.25 | 17.07 | 16,000 |
| 28 feb 2024 | 16.55 | 17.12 | 16.55 | 16.79 | 16.61 | 16,200 |
| 27 feb 2024 | 16.65 | 16.92 | 16.50 | 16.63 | 16.45 | 29,900 |
| 26 feb 2024 | 16.50 | 16.70 | 16.24 | 16.52 | 16.34 | 19,100 |
| 23 feb 2024 | 16.41 | 16.71 | 16.40 | 16.50 | 16.32 | 12,500 |
| 22 feb 2024 | 16.50 | 16.72 | 16.29 | 16.65 | 16.47 | 28,900 |
| 21 feb 2024 | 16.73 | 16.77 | 16.51 | 16.55 | 16.37 | 14,300 |
| 20 feb 2024 | 16.78 | 17.18 | 16.60 | 16.68 | 16.50 | 19,100 |
| 16 feb 2024 | 17.20 | 17.43 | 16.86 | 17.04 | 16.86 | 12,500 |
| 15 feb 2024 | 16.94 | 17.53 | 16.94 | 17.30 | 17.12 | 30,500 |
| 14 feb 2024 | 15.97 | 16.81 | 15.85 | 16.81 | 16.63 | 18,400 |
| 13 feb 2024 | 16.72 | 16.72 | 15.65 | 15.68 | 15.51 | 47,300 |
| 12 feb 2024 | 16.89 | 17.23 | 16.89 | 17.03 | 16.85 | 88,300 |
| 09 feb 2024 | 17.22 | 17.22 | 16.87 | 16.94 | 16.76 | 18,400 |
| 08 feb 2024 | 17.26 | 17.46 | 17.10 | 17.20 | 17.02 | 13,200 |
| 07 feb 2024 | 17.21 | 17.42 | 17.00 | 17.39 | 17.20 | 17,400 |
| 06 feb 2024 | 17.61 | 17.79 | 17.29 | 17.29 | 17.11 | 24,900 |
| 05 feb 2024 | 17.83 | 17.97 | 17.50 | 17.60 | 17.41 | 24,500 |
| 02 feb 2024 | 18.10 | 18.50 | 18.00 | 18.00 | 17.81 | 14,800 |
| 01 feb 2024 | 18.54 | 18.64 | 17.13 | 18.47 | 18.27 | 30,400 |
| 31 ene 2024 | 19.43 | 19.87 | 18.51 | 18.51 | 18.31 | 14,200 |
| 30 ene 2024 | 19.60 | 19.79 | 19.12 | 19.63 | 19.42 | 16,000 |
| 29 ene 2024 | 19.00 | 20.14 | 19.00 | 19.80 | 19.59 | 52,100 |
| 26 ene 2024 | 19.00 | 19.20 | 18.80 | 19.05 | 18.85 | 17,800 |
| 25 ene 2024 | 19.00 | 19.18 | 18.61 | 19.15 | 18.95 | 14,100 |
| 24 ene 2024 | 18.82 | 18.99 | 18.45 | 18.99 | 18.79 | 18,100 |
| 23 ene 2024 | 19.19 | 19.19 | 18.41 | 18.60 | 18.40 | 23,800 |
| 22 ene 2024 | 18.50 | 19.04 | 18.50 | 19.04 | 18.84 | 22,400 |
| 19 ene 2024 | 18.33 | 18.50 | 18.22 | 18.47 | 18.27 | 13,500 |
| 18 ene 2024 | 17.80 | 18.38 | 17.74 | 18.15 | 17.96 | 15,300 |
| 17 ene 2024 | 17.34 | 18.22 | 17.11 | 17.85 | 17.66 | 17,300 |
| 16 ene 2024 | 17.89 | 18.15 | 17.25 | 17.63 | 17.44 | 32,500 |
| 12 ene 2024 | 18.49 | 18.53 | 17.90 | 18.02 | 17.83 | 26,800 |
| 11 ene 2024 | 18.25 | 18.62 | 17.69 | 18.30 | 18.10 | 24,900 |
| 10 ene 2024 | 18.94 | 19.11 | 18.39 | 18.42 | 18.22 | 26,300 |
| 09 ene 2024 | 19.17 | 19.30 | 18.81 | 18.95 | 18.75 | 10,000 |
| 08 ene 2024 | 19.84 | 19.94 | 19.40 | 19.43 | 19.22 | 17,000 |
| 05 ene 2024 | 19.11 | 20.03 | 19.11 | 19.97 | 19.76 | 62,600 |
| 04 ene 2024 | 19.48 | 19.92 | 19.06 | 19.30 | 19.09 | 12,700 |
| 03 ene 2024 | 19.93 | 19.93 | 19.22 | 19.33 | 19.12 | 33,400 |
| 02 ene 2024 | 20.13 | 20.54 | 19.65 | 19.86 | 19.65 | 23,700 |
| 02 ene 2024 | 0.18 Dividendo | |||||
| 29 dic 2023 | 20.87 | 20.87 | 20.09 | 20.25 | 19.86 | 8,800 |
| 28 dic 2023 | 20.21 | 20.79 | 20.21 | 20.55 | 20.15 | 12,300 |
| 27 dic 2023 | 20.32 | 20.75 | 20.32 | 20.55 | 20.15 | 11,700 |
| 26 dic 2023 | 20.30 | 20.65 | 20.30 | 20.45 | 20.05 | 15,200 |
| 22 dic 2023 | 19.88 | 20.46 | 19.20 | 20.37 | 19.97 | 15,200 |
| 21 dic 2023 | 19.64 | 19.95 | 19.40 | 19.80 | 19.41 | 34,500 |
| 20 dic 2023 | 19.90 | 20.28 | 19.60 | 19.60 | 19.22 | 36,200 |
| 19 dic 2023 | 19.47 | 19.99 | 18.89 | 19.83 | 19.44 | 24,100 |
| 18 dic 2023 | 19.61 | 19.73 | 19.27 | 19.47 | 19.09 | 15,800 |
| 15 dic 2023 | 19.09 | 19.53 | 18.64 | 19.53 | 19.15 | 97,000 |
| 14 dic 2023 | 18.97 | 19.21 | 18.78 | 18.98 | 18.61 | 30,600 |
| 13 dic 2023 | 18.40 | 19.25 | 18.03 | 18.54 | 18.18 | 56,000 |
| 12 dic 2023 | 18.46 | 18.78 | 18.30 | 18.31 | 17.95 | 15,400 |
| 11 dic 2023 | 18.83 | 18.89 | 18.47 | 18.64 | 18.28 | 29,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.