U.S. markets closed

Park Aerospace Corp. (PKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.76+0.11 (+0.75%)
Al cierre: 04:00PM EDT
14.76 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202414.6414.9214.1514.7614.7663,300
25 abr 202415.0815.0814.5614.6514.6539,900
24 abr 202414.9015.2814.7815.2715.27138,100
23 abr 202415.0615.1614.8314.8914.8923,800
22 abr 202415.1415.2014.9114.9714.9726,100
19 abr 202414.7415.2614.6815.2015.2094,200
18 abr 202414.9015.0014.7014.7814.7837,900
17 abr 202415.4115.4114.8114.9014.9032,400
16 abr 202415.1015.4115.1015.2515.2521,200
15 abr 202415.2315.4215.0015.1115.1126,000
12 abr 202415.3415.3815.1115.3215.3234,300
11 abr 202415.7015.7015.2215.3415.3447,600
10 abr 202416.0016.0015.4115.7415.7450,700
09 abr 202416.2416.3116.0316.2616.2619,300
08 abr 202416.1516.3216.0816.1616.1625,900
05 abr 202416.0816.2715.8916.0716.0723,200
04 abr 202416.2216.2215.9716.0216.0236,000
03 abr 202415.7516.0715.6616.0316.0331,200
02 abr 202416.0616.0615.4515.7815.7877,000
01 abr 202416.6216.6215.9216.0716.0746,100
01 abr 20240.125 Dividendo
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 ene 202414.8215.1014.5714.7514.6463,900
30 ene 202414.8515.0014.8114.8214.7147,500
29 ene 202415.6015.6014.8714.9914.8860,800
26 ene 202415.7915.8915.5115.6915.57111,000
25 ene 202415.2915.7815.2915.6415.5271,600
24 ene 202414.6115.2614.6115.1115.0078,900
23 ene 202414.6214.6514.4314.4814.3742,400
22 ene 202414.2914.6114.2914.5914.4830,200
19 ene 202414.1714.2914.0514.2314.1255,300
18 ene 202414.4514.4513.9614.0513.94377,700
17 ene 202413.9114.4813.9114.4114.3067,900
16 ene 202414.1714.3014.0414.0713.9689,800
12 ene 202414.4114.4714.1514.3314.2297,700
11 ene 202414.1514.3913.9914.2314.1285,800
10 ene 202413.9514.3713.8514.2614.1586,000
09 ene 202414.0914.2113.9414.1013.9943,000
08 ene 202413.8014.1913.6914.1714.0637,900
05 ene 202413.7614.0513.7613.8213.7281,900
04 ene 202414.1914.2313.9614.0513.9449,300
03 ene 202414.7214.7214.0314.1314.0240,300
02 ene 202414.5814.8514.5514.6614.5541,900
02 ene 20240.125 Dividendo
29 dic 202314.9114.9114.6614.7014.4728,600
28 dic 202314.9014.9714.7914.8614.6224,000
27 dic 202314.8914.9914.7014.9114.6731,600
26 dic 202314.7014.9514.5214.8914.6538,700
22 dic 202314.5714.7714.2314.5914.3653,400
21 dic 202314.4214.6114.1014.4614.2348,800
20 dic 202314.6414.9614.2514.3914.16114,700
19 dic 202314.5314.7314.2614.6414.4185,600
18 dic 202315.0815.0814.4114.6614.4395,100
15 dic 202315.3415.3614.7714.9814.74120,500
14 dic 202315.6715.8714.8315.1514.91102,300
13 dic 202315.1415.6014.9715.4615.2180,800
12 dic 202315.4115.5315.0515.3015.0641,500
11 dic 202315.4315.5215.2515.3515.1125,200
08 dic 202315.2015.4014.9515.3615.1133,200
07 dic 202315.0415.1915.0115.1514.9128,400
06 dic 202315.2215.4715.1815.2114.9729,300
*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...