PKE - Park Aerospace Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201918.5018.6818.3618.5218.52236,000
Sep 19, 201919.0219.0218.3618.4918.49151,000
Sep 18, 201918.5719.0918.5518.9018.90124,800
Sep 17, 201918.0118.5417.9218.4818.4872,100
Sep 16, 201917.8218.1917.7618.0718.0765,500
Sep 13, 201917.7518.0117.5217.8317.83109,200
Sep 12, 201917.7017.7517.4517.7517.75112,000
Sep 11, 201917.3017.7017.2317.6717.6764,800
Sep 10, 201917.1117.4216.8017.2217.2293,100
Sep 09, 201917.1317.3717.0117.0417.0495,700
Sep 06, 201917.4317.4417.0617.1017.1059,300
Sep 05, 201917.7017.7017.2817.3317.33120,300
Sep 04, 201917.2117.4517.1217.4117.41115,200
Sep 03, 201916.8217.2816.6717.2517.25123,300
Aug 30, 201917.2017.2716.7816.9016.9081,800
Aug 29, 201917.0817.1616.9317.1517.1566,800
Aug 28, 201916.7917.0816.6816.9016.9045,100
Aug 27, 201917.0317.1316.6516.7916.7977,600
Aug 26, 201916.9817.1516.8016.9816.98119,100
Aug 23, 201916.9316.9416.6416.8016.80116,000
Aug 22, 201917.1717.2616.9416.9616.9677,400
Aug 21, 201917.3217.3317.0617.0717.07102,500
Aug 20, 201917.6617.6617.1917.1917.1972,300
Aug 19, 201917.6117.9817.4917.6717.67126,000
Aug 16, 201917.0817.5217.0617.4317.43246,800
Aug 15, 201917.3117.3916.7917.0017.00109,200
Aug 14, 201917.8017.8017.2617.2917.29111,500
Aug 13, 201918.2418.4617.9718.0118.0189,500
Aug 12, 201919.0419.0418.2018.2218.22137,300
Aug 09, 201919.2419.2918.9919.0519.05165,700
Aug 08, 201918.8119.2918.8019.1619.16166,000
Aug 07, 201918.1018.7418.0818.7018.70141,500
Aug 06, 201918.1718.3618.0118.1718.17136,000
Aug 05, 201918.0418.3218.0118.1518.15181,700
Aug 02, 201918.0518.3517.8118.2818.28163,600
Aug 01, 201918.2118.6018.0218.0618.06234,700
Jul 31, 201917.7418.4717.6818.1918.19352,100
Jul 30, 201917.2617.7517.2317.6717.67132,200
Jul 29, 201917.2917.4517.1217.3617.36109,300
Jul 26, 201916.9817.2716.9817.2417.2465,300
Jul 25, 201917.4317.4916.9516.9716.9786,300
Jul 24, 201917.2217.4717.1017.4317.43120,600
Jul 23, 201916.9617.3116.8117.2817.28190,400
Jul 22, 201916.4216.8916.4216.8516.85133,400
Jul 19, 201916.3416.5116.1716.3716.3797,500
Jul 18, 201916.2516.3415.9916.3316.3377,600
Jul 17, 201916.1816.4416.0916.2716.2773,200
Jul 16, 201916.1616.3116.0116.2116.2198,600
Jul 15, 201916.3316.3315.9016.1216.1290,700
Jul 12, 201916.3816.6816.0916.2016.20120,100
Jul 11, 201916.5616.7216.2116.3516.35184,200
Jul 10, 201916.3716.6916.2316.3616.36145,400
Jul 09, 201916.5416.5416.0816.2216.22114,900
Jul 08, 201916.7816.9716.4116.5316.53115,000
Jul 05, 201916.5016.9216.4216.7816.78130,900
Jul 03, 201916.8516.9416.4716.5616.5666,400
Jul 03, 20190.1 Dividend
Jul 02, 201916.6616.9216.4316.8916.79152,100
Jul 01, 201916.9616.9616.5216.6216.52126,000
Jun 28, 201916.7316.8016.4616.6916.59546,700
Jun 27, 201916.4016.6716.4016.6516.55113,500
Jun 26, 201915.8516.3515.6716.2916.19164,100
Jun 25, 201916.2916.3715.7115.7315.64173,600
Jun 24, 201916.5716.7116.2716.2916.19147,900
Jun 21, 201916.5116.6216.0416.5416.44558,300
Jun 20, 201916.3916.7116.2116.6616.56272,000
Jun 19, 201915.7716.2715.7716.1816.08195,200
Jun 18, 201915.5215.8215.3615.7815.6987,700
Jun 17, 201915.5715.6715.3815.4115.3287,100
Jun 14, 201915.7315.7515.4615.5715.4885,800
Jun 13, 201915.3315.8015.1715.7715.68104,300
Jun 12, 201915.0315.3615.0115.1815.0990,300
Jun 11, 201915.3315.3315.0515.0915.0099,400
Jun 10, 201915.4415.7115.2115.2615.17105,700
Jun 07, 201915.3515.4715.1815.4415.3549,100
Jun 06, 201915.4215.5515.2015.2715.1859,300
Jun 05, 201915.4615.5815.3015.4315.3466,000
Jun 04, 201915.3515.5415.2115.3915.30125,400
Jun 03, 201914.9915.2714.9415.2615.17104,800
May 31, 201915.2915.2914.8814.9414.85140,800
May 30, 201915.4715.6215.3315.4515.3691,000
May 29, 201915.7315.7615.4315.5115.42181,100
May 28, 201916.1616.2615.8115.8515.76165,600
May 24, 201916.2716.2716.0616.1216.0288,000
May 23, 201916.5116.5116.1016.1816.08111,200
May 22, 201916.8616.9716.3816.5816.4894,600
May 21, 201917.5017.5916.8616.9316.83117,700
May 20, 201916.8717.7716.7117.4817.38135,500
May 17, 201916.1017.0016.1016.8516.75184,800
May 16, 201915.8015.9615.6715.7315.6460,000
May 15, 201915.7815.8915.6815.8115.7259,700
May 14, 201915.8915.8915.7615.8415.7593,900
May 13, 201916.0516.0815.8615.8815.79110,000
May 10, 201916.2616.3016.0516.2616.16114,700
May 09, 201916.1316.4416.0416.2816.18101,600
May 08, 201916.1616.3116.0816.2116.11128,200
May 07, 201916.2616.4616.0516.1616.0683,800
May 06, 201916.5616.7416.3016.4416.3471,800
May 03, 201916.4616.7716.4616.6916.5976,100
May 02, 201916.4016.5616.2816.4616.3681,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...