PKBK - Parke Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201922.1922.2722.0722.2722.272,751
Aug 16, 201921.2622.1721.1722.0722.0715,900
Aug 15, 201921.0021.3521.0021.1421.144,900
Aug 14, 201921.6121.6121.0521.1521.156,900
Aug 13, 201921.8322.2321.3021.9321.9335,500
Aug 12, 201921.5021.6921.1221.1221.123,400
Aug 09, 201921.8921.9721.5021.5121.516,300
Aug 08, 201921.6622.3021.6621.7621.767,600
Aug 07, 201921.6521.7621.3121.5021.508,600
Aug 06, 201922.0622.1621.8121.8121.816,200
Aug 05, 201922.5522.5521.8521.8521.8510,600
Aug 02, 201922.9822.9822.6822.7422.745,500
Aug 01, 201924.0524.1023.1523.1823.1818,500
Jul 31, 201923.8924.2023.8623.9723.9717,600
Jul 30, 201923.7224.0523.7223.8523.859,400
Jul 29, 201923.8824.1023.7623.7623.7613,200
Jul 26, 201923.7024.1923.7023.8523.8518,300
Jul 25, 201923.9223.9223.7023.7023.706,700
Jul 24, 201923.8224.1523.8223.9223.926,900
Jul 23, 201923.7524.2523.7523.8223.8221,300
Jul 22, 201923.9023.9623.3523.9623.9610,000
Jul 19, 201923.6223.9623.5523.7723.779,600
Jul 18, 201923.9523.9523.6423.8123.8114,500
Jul 17, 201923.7924.0023.6223.9023.9021,000
Jul 16, 201923.3723.8823.1423.8123.8111,500
Jul 15, 201923.3723.4122.7623.3823.3814,800
Jul 12, 201923.5823.7923.3623.5423.5420,500
Jul 11, 201923.8923.8923.0323.5323.538,600
Jul 11, 20190.16 Dividend
Jul 10, 201923.7923.9623.0023.8723.717,800
Jul 09, 201923.9423.9923.6323.9023.749,700
Jul 08, 201923.4624.1323.0123.9523.7927,200
Jul 05, 201923.4523.6623.2723.5123.356,100
Jul 03, 201923.4823.4823.2523.3723.215,500
Jul 02, 201924.2024.3023.1523.4323.2717,300
Jul 01, 201924.1024.1823.8124.0923.9316,900
Jun 28, 201923.5024.2523.4723.9523.79281,700
Jun 27, 201923.4823.5023.0823.4923.3329,200
Jun 26, 201922.6123.4922.6123.4523.2910,100
Jun 25, 201922.8623.4822.8023.3723.2113,500
Jun 24, 201923.9324.0023.2623.3023.1428,400
Jun 21, 201923.5524.1323.0324.1323.9757,200
Jun 20, 201924.0024.1823.3623.7023.5412,500
Jun 19, 201924.2524.4023.7524.0523.8941,000
Jun 18, 201924.2424.4523.8624.0023.8419,400
Jun 17, 201923.7624.3523.4824.1624.0033,800
Jun 14, 201922.9023.9822.7323.7523.5919,100
Jun 13, 201923.0023.4522.4823.1022.9542,800
Jun 12, 201922.6223.0022.4322.9722.8220,400
Jun 11, 201922.2522.7522.1222.7422.5922,200
Jun 10, 201921.9522.6021.9522.5422.3912,900
Jun 07, 201921.5022.2421.5021.8821.7311,400
Jun 06, 201921.7822.0121.5721.8021.658,000
Jun 05, 201921.5921.8721.5021.5521.4122,400
Jun 04, 201921.2521.7021.2021.5721.4314,800
Jun 03, 201920.2721.2020.2021.1921.0520,300
May 31, 201920.0320.4519.5220.3020.1620,800
May 30, 201920.5521.1220.1320.2820.1414,100
May 29, 201920.9920.9920.3720.5520.4117,600
May 28, 201921.2221.2520.7221.1621.0214,800
May 24, 201921.2521.2520.6621.2521.1112,500
May 23, 201920.8021.2720.5021.2521.1128,600
May 22, 201920.5321.2520.5021.0920.9513,900
May 21, 201921.3721.5121.2021.2521.115,800
May 20, 201921.1321.2320.3621.1421.0010,500
May 17, 201921.1021.6520.7821.1421.007,900
May 16, 201921.2821.3621.0321.1921.058,200
May 15, 201921.0021.9520.7021.3021.1618,100
May 14, 201920.7121.3220.0321.2921.1524,200
May 13, 201921.8621.8620.2020.4920.3538,600
May 10, 201921.8921.9621.8321.9021.755,500
May 09, 201921.6922.2821.6921.9221.775,000
May 08, 201922.4622.5322.1922.1922.046,400
May 07, 201922.5422.5921.8522.2622.118,100
May 06, 201922.2522.6022.2522.5122.365,700
May 03, 201922.5222.9222.4922.5622.4126,100
May 02, 201922.3722.6822.3722.6222.478,700
May 01, 201922.5622.8822.3622.5122.366,300
Apr 30, 201922.3722.9022.3522.8822.7310,400
Apr 29, 201922.0722.9822.0422.9022.7525,300
Apr 26, 201921.8921.9621.7321.7421.596,800
Apr 25, 201921.6721.9421.6721.8221.6717,600
Apr 24, 201922.4922.4921.2621.7121.5615,600
Apr 23, 201922.7422.7522.1122.5022.3513,300
Apr 22, 201923.7123.7122.5022.6622.5113,100
Apr 18, 201923.7124.0123.0423.5323.3720,100
Apr 17, 201923.2924.0023.1923.8623.7018,900
Apr 16, 201921.8023.3921.8023.0122.8629,300
Apr 15, 201922.0022.3921.9922.1221.9712,600
Apr 12, 201921.9122.0021.8421.8621.713,000
Apr 11, 201922.0022.0021.4521.7821.636,900
Apr 10, 201921.3021.9421.3021.9421.796,300
Apr 10, 20190.14 Dividend
Apr 09, 201921.5021.7321.4621.4621.1815,200
Apr 08, 201921.5021.7521.2521.5621.2813,400
Apr 05, 201921.2621.6021.2621.6021.322,400
Apr 04, 201921.4921.7421.3521.3521.071,700
Apr 03, 201921.7021.7921.5121.6721.388,200
Apr 02, 201921.2121.5421.0921.3921.118,100
Apr 01, 201921.0521.6220.9421.1820.9023,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...