Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Park Aerospace Corp. Common Stock (PKE)

31.87
-4.54 (-12.47%)
NYSE· Last Trade: May 29th, 7:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Park Aerospace Corp. Common Stock (PKE)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202635.8636.6830.1031.87952,16631.87
5/28/202635.8138.2035.4836.41339,01536.41
5/27/202636.7337.0535.5635.57180,59635.57
5/26/202635.8436.8735.7036.41231,42736.41
5/22/202633.3334.7032.9434.60273,71634.60
5/21/202633.4733.4831.9832.99243,57032.99
5/20/202633.7234.0631.7033.86146,11633.86
5/19/202633.0533.3531.9233.31228,07533.31
5/18/202633.8934.1032.9633.54148,62533.54
5/15/202633.3933.9932.5233.69273,24633.69
5/14/202634.5235.0033.6034.39137,69234.39
5/13/202633.7434.2432.6934.16224,98934.16
5/12/202634.7934.7932.9533.55155,54933.55
5/11/202633.7435.3033.0934.87215,16734.87
5/08/202633.8733.8732.9833.58163,35133.58
5/07/202634.5634.7333.0733.41233,64833.41
5/06/202634.5434.9333.8134.26180,56134.26
5/05/202632.9633.9632.9633.76209,96733.76
5/04/202633.5833.9132.4032.40154,91432.40
5/01/202633.8034.3233.2733.92155,63433.92
4/30/202633.0534.1533.0533.86133,49333.86
4/29/202633.7833.9132.3932.77113,84132.77
4/28/202633.9434.1833.4733.97166,28833.97
4/27/202633.1234.2932.6833.92146,16033.92
4/24/202632.8033.4232.3033.15202,99033.15
4/23/202633.7834.7832.0032.81299,12832.81
4/22/202635.5435.8632.4733.71436,03933.71
4/21/202634.8435.6534.4335.17309,31135.17
4/20/202634.4634.7734.0234.77166,74034.77
4/17/202633.0534.6333.0534.51344,03634.51
4/16/202632.4432.9832.1932.94175,38832.94
4/15/202632.5432.6131.8232.61223,86832.61
4/14/202631.9032.6431.5432.56256,55632.56
4/13/202631.1532.0930.9931.85176,48431.85
4/10/202631.5531.6930.9131.16247,76731.16
4/09/202630.6131.6830.2531.62302,44631.62
4/08/202630.9831.2030.0930.39222,44430.39
4/07/202628.9329.8528.7829.51304,26929.51
4/06/202628.2229.0327.8929.01164,21329.01
4/02/202627.7228.6927.4228.22172,35728.22
4/01/202627.9028.7527.5728.27179,58328.14
3/31/202627.4127.8025.7027.38232,88827.26
3/30/202627.8627.8626.4526.84222,31526.72
3/27/202627.3127.9327.0427.52262,23127.40
3/26/202628.5628.5627.5727.59257,10927.47
3/25/202628.6029.1228.2529.04228,27328.91
3/24/202627.1028.2526.7128.25197,61328.13
3/23/202626.7327.4926.0327.28178,54427.16
3/20/202627.5827.5825.8226.38462,92826.26
3/19/202627.2127.9626.5027.62207,54127.50
3/18/202628.0529.0427.5027.68334,81127.56
3/17/202627.6728.2027.4628.00233,07127.88
3/16/202627.1127.6826.8127.58277,47627.46
3/13/202626.8127.0825.7026.69276,45126.57
3/12/202627.0027.1925.7026.57333,49826.45
3/11/202626.9727.5626.6327.19395,19727.07
3/10/202627.3428.0126.8327.21335,91027.09
3/09/202626.6227.7726.2027.34422,30427.22
3/06/202626.8427.2626.3026.90277,17026.78
3/05/202628.7528.8826.9527.32352,21427.20
3/04/202628.7429.5227.7029.19281,77929.06
3/03/202629.1929.6027.1728.67345,87728.54
3/02/202627.1028.7526.9528.51451,79228.38