Park Aerospace Corp. (PKE) NYSE

19.16

-0.29(-1.49%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.4619.1619.1619.518.9398,345
September 04, 202518.9519.4519.4519.5318.7782,700
September 03, 202518.6718.7518.7519.6118.5887,724
September 02, 202518.5918.7618.7618.9318.49107,462
August 29, 202519.0718.7418.7419.5818.37115,779
August 28, 202518.9218.9518.9519.0818.8188,119
August 27, 202519.2118.8918.8919.3718.88107,800
August 26, 202518.9119.2319.2319.5418.9189,168
August 25, 202518.9918.918.919.1918.873,000
August 22, 202518.4719.0519.0519.2518.1145,402
August 21, 202518.118.3618.3618.6418.1118,215
August 20, 202518.118.1118.1118.3217.99115,347
August 19, 202517.7718.0418.0418.1417.6699,809
August 18, 202517.817.7717.7717.9317.4486,447
August 15, 202517.6817.6817.6817.8117.25129,162
August 14, 202518.1817.6217.6218.3317.6193,343
August 13, 202518.6518.1718.1718.8617.79205,000
August 12, 20251818.4618.4618.4817.86142,936
August 11, 202517.4917.9417.941817.41127,800
August 08, 202517.7917.4817.4817.8517.4284,500
August 07, 202518.0717.6317.6318.2817.57151,659
August 06, 202518.2418.0118.0118.2417.9389,032
August 05, 202518.2918.1818.1818.417.74111,873
August 04, 202517.918.1418.1418.3617.88143,400
August 01, 202517.7317.8717.8718.117.54154,738
July 31, 202518.2918.0218.0218.517.88272,280
July 30, 202517.8418.2218.2218.8617.8341,424
July 29, 202517.8317.6417.641817.59225,253
July 28, 202517.6317.8317.8318.1817.45133,100
July 25, 202517.717.6117.6117.7917.39197,592
July 24, 202519.217.817.819.317.61254,816
July 23, 202520.3319.1919.1920.3618.81449,238
July 22, 202519.8720.2920.2920.7219.8486,400
July 21, 202520.0219.8819.8820.119.51347,400
July 18, 202517.819.6119.6119.7217.77333,343
July 17, 202517.517.7317.7317.9417.07143,900
July 16, 202515.7217.3117.3117.7115.42485,491
July 15, 20251615.5215.5216.1215.42146,200
July 14, 202515.2315.915.915.9615.23106,100
July 11, 202515.3315.2915.2915.431564,600
July 10, 202515.4715.3315.3315.5815.2935,538
July 09, 202515.3115.4315.4315.4515.1437,916
July 08, 202515.0715.2715.2715.4114.9676,988
July 07, 202515.3815.0115.0115.3914.9989,733
July 03, 20251515.3815.3815.491590,000
July 02, 202514.6614.9114.911514.3487,100
July 01, 202514.6214.5914.5914.7614.3880,926
June 30, 202514.6814.7714.7714.9214.54127,057
June 27, 202514.1114.6714.6714.7214.08154,439
June 26, 202513.8814.0514.0514.0613.8564,300
June 25, 202513.8813.813.813.9913.7823,902
June 24, 202513.9313.9213.9214.0413.6941,000
June 23, 202513.5913.9113.911413.5960,900
June 20, 202513.6413.5813.5813.7113.5362,000
June 18, 202513.7113.6413.6413.8313.5720,743
June 17, 202513.6813.7613.7613.9413.6650,607
June 16, 202514.0513.7813.7814.1713.7631,540
June 13, 202513.78141414.1213.7875,121
June 12, 202514.0813.9713.9714.1513.9124,229
June 11, 202514.4714.114.114.5214.0680,951
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved