Parke Bancorp Inc. Common Stockのデータ

Parke Bancorp Inc. Common Stockの基本情報

名前 Parke Bancorp Inc. Common Stock
ティッカー PKBK
国 United States
上場年 nan
セクター Finance

Parke Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.41 18.72 19.38 19.03 41500.0 19.03
2021-02-12 19.48 18.85 19.44 19.28 18900.0 19.28
2021-02-11 19.57 18.29 18.68 19.31 34800.0 19.31
2021-02-10 19.11 18.38 18.71 18.51 21800.0 18.51
2021-02-09 18.75 18.39 18.59 18.71 20400.0 18.71
2021-02-08 18.98 18.43 18.61 18.46 24900.0 18.46
2021-02-05 18.61 18.12 18.35 18.56 19000.0 18.56
2021-02-04 18.25 17.61 17.82 18.23 24700.0 18.23
2021-02-03 17.97 17.57 17.77 17.8 15900.0 17.8
2021-02-02 18.07 17.54 17.96 17.82 17300.0 17.82
2021-02-01 17.97 17.19 17.5 17.57 32100.0 17.57
2021-01-29 17.74 17.12 17.63 17.32 43000.0 17.32
2021-01-28 18.39 17.63 17.94 17.7 35100.0 17.54
2021-01-27 18.18 17.53 17.7 17.65 62600.0 17.49
2021-01-26 18.9 18.14 18.9 18.17 43700.0 18.01
2021-01-25 18.91 17.88 18.14 18.68 34200.0 18.51
2021-01-22 18.31 17.51 17.51 18.31 31900.0 18.14
2021-01-21 18.0 17.41 17.41 17.76 42400.0 17.6
2021-01-20 17.85 17.16 17.42 17.52 29200.0 17.36
2021-01-19 17.81 16.95 17.71 17.53 44500.0 17.37
2021-01-15 17.91 17.23 17.23 17.7 29200.0 17.54
2021-01-14 17.56 17.06 17.1 17.5 26100.0 17.34
2021-01-13 17.79 16.82 17.42 16.86 27800.0 16.71
2021-01-12 17.62 16.75 16.85 17.45 30400.0 17.29
2021-01-11 16.94 16.54 16.7 16.73 23200.0 16.58
2021-01-08 16.82 16.4 16.82 16.74 41100.0 16.59
2021-01-07 16.76 16.18 16.2 16.65 42800.0 16.5
2021-01-06 16.58 15.92 15.92 16.28 59100.0 16.13
2021-01-05 15.75 15.36 15.43 15.6 20400.0 15.46
2021-01-04 15.82 15.21 15.81 15.41 28800.0 15.27
2020-12-31 15.96 15.6 15.85 15.6 11900.0 15.46
2020-12-30 16.16 15.33 15.34 15.97 46600.0 15.83
2020-12-29 15.49 15.04 15.25 15.41 29800.0 15.27
2020-12-28 15.82 15.13 15.74 15.22 27500.0 15.08
2020-12-24 15.84 15.34 15.82 15.43 10800.0 15.29
2020-12-23 15.95 15.46 15.81 15.71 13100.0 15.57
2020-12-22 15.85 15.25 15.64 15.55 17600.0 15.41
2020-12-21 15.89 15.25 15.25 15.88 25500.0 15.74
2020-12-18 16.54 15.25 16.54 15.29 64400.0 15.15
2020-12-17 16.49 16.2 16.2 16.43 11000.0 16.28
2020-12-16 16.48 16.02 16.35 16.09 21300.0 15.94
2020-12-15 16.46 15.73 15.99 16.2 26400.0 16.05
2020-12-14 16.11 15.62 15.73 15.7 14700.0 15.56
2020-12-11 15.9 15.6 15.9 15.7 19800.0 15.56
2020-12-10 16.17 15.94 16.17 16.13 7100.0 15.98
2020-12-09 16.43 16.1 16.35 16.1 21100.0 15.95
2020-12-08 16.54 15.82 15.82 16.33 28400.0 16.18
2020-12-07 16.06 15.65 15.94 15.95 15000.0 15.81
2020-12-04 16.1 15.15 15.15 16.1 16800.0 15.95
2020-12-03 15.23 14.75 15.01 15.01 12200.0 14.87
2020-12-02 15.01 14.53 14.64 14.89 185400.0 14.76
2020-12-01 14.79 14.47 14.5 14.59 22400.0 14.46
2020-11-30 14.51 14.26 14.51 14.36 12200.0 14.23
2020-11-27 14.68 14.26 14.52 14.53 14800.0 14.4
2020-11-25 14.9 14.12 14.44 14.67 14000.0 14.54
2020-11-24 14.94 14.39 14.65 14.4 42600.0 14.27
2020-11-23 14.6 14.16 14.5 14.31 22200.0 14.18
2020-11-20 14.44 14.21 14.44 14.32 45100.0 14.19
2020-11-19 14.67 14.5 14.51 14.66 6400.0 14.53
2020-11-18 15.17 14.7 14.91 14.7 17100.0 14.57
2020-11-17 14.94 14.22 14.67 14.75 21800.0 14.62
2020-11-16 14.93 14.44 14.51 14.75 32400.0 14.62
2020-11-13 14.43 13.69 13.71 14.11 13000.0 13.98
2020-11-12 13.89 13.4 13.7 13.5 16700.0 13.38
2020-11-11 14.79 13.55 14.79 13.94 123100.0 13.81
2020-11-10 14.73 13.9 14.01 14.73 27400.0 14.6
2020-11-09 14.35 13.22 13.22 13.75 59700.0 13.63
2020-11-06 12.91 12.34 12.87 12.51 20500.0 12.4
2020-11-05 13.03 12.51 12.51 12.87 10400.0 12.75
2020-11-04 13.03 12.5 12.85 12.5 7800.0 12.39
2020-11-03 13.25 12.76 12.87 13.1 42400.0 12.98
2020-11-02 12.7 12.08 12.28 12.7 14100.0 12.59
2020-10-30 12.27 12.01 12.11 12.03 28500.0 11.92
2020-10-29 12.34 12.0 12.05 12.18 26600.0 12.07
2020-10-28 13.06 11.84 12.75 12.15 59600.0 12.04
2020-10-27 13.27 12.87 13.19 12.9 18800.0 12.78
2020-10-26 14.33 13.19 13.65 13.27 18600.0 13.15
2020-10-23 14.25 13.89 14.02 14.03 71600.0 13.9
2020-10-22 13.99 13.49 13.6 13.87 14900.0 13.74
2020-10-21 13.49 13.25 13.45 13.49 6500.0 13.37
2020-10-20 13.47 13.36 13.36 13.46 7200.0 13.34
2020-10-19 13.6 13.21 13.6 13.3 4400.0 13.18
2020-10-16 13.7 13.2 13.32 13.48 16400.0 13.36
2020-10-15 13.39 13.0 13.0 13.39 6800.0 13.27
2020-10-14 13.2 12.93 12.93 13.0 7000.0 12.88
2020-10-13 13.25 12.9 13.03 13.02 9200.0 12.9
2020-10-12 13.3 13.1 13.25 13.13 8500.0 13.01
2020-10-09 13.51 13.1 13.51 13.3 15100.0 13.18
2020-10-08 13.62 12.88 13.05 13.5 12400.0 13.38
2020-10-07 13.17 12.55 12.55 13.14 12100.0 12.86
2020-10-06 13.1 12.29 12.37 12.69 17800.0 12.42
2020-10-05 12.57 11.9 12.29 12.24 42200.0 11.98
2020-10-02 12.38 11.69 11.69 12.25 17600.0 11.99
2020-10-01 12.06 11.73 11.92 11.87 16800.0 11.62
2020-09-30 12.06 11.8 11.8 11.94 10800.0 11.69
2020-09-29 11.94 11.6 11.62 11.81 22700.0 11.56
2020-09-28 12.06 11.74 11.89 11.74 23700.0 11.49
2020-09-25 12.01 11.56 11.6 11.72 47900.0 11.47
2020-09-24 11.92 11.61 11.85 11.62 15800.0 11.37
2020-09-23 12.08 11.85 12.08 11.87 24200.0 11.62
2020-09-22 12.52 12.0 12.52 12.09 20400.0 11.83
2020-09-21 13.1 12.51 13.03 12.51 21700.0 12.25
2020-09-18 13.43 13.17 13.43 13.25 50100.0 12.97
2020-09-17 13.41 12.81 13.03 13.26 23200.0 12.98
2020-09-16 13.17 12.71 12.79 13.05 15100.0 12.77
2020-09-15 13.18 12.6 12.96 12.95 15500.0 12.68
2020-09-14 12.97 12.63 12.63 12.97 11500.0 12.7
2020-09-11 12.64 12.35 12.45 12.53 15800.0 12.27
2020-09-10 12.54 12.36 12.47 12.36 11300.0 12.1
2020-09-09 12.66 12.28 12.45 12.47 12400.0 12.21
2020-09-08 12.72 12.32 12.65 12.45 14500.0 12.19
2020-09-04 12.72 12.48 12.6 12.64 7200.0 12.37
2020-09-03 12.66 12.52 12.63 12.58 11100.0 12.31
2020-09-02 12.6 12.37 12.5 12.6 17300.0 12.33
2020-09-01 12.55 12.21 12.21 12.55 13500.0 12.29
2020-08-31 12.54 12.25 12.4 12.3 41400.0 12.04
2020-08-28 12.4 12.26 12.26 12.4 4100.0 12.14
2020-08-27 12.49 12.14 12.14 12.29 11100.0 12.03
2020-08-26 12.4 11.86 12.36 12.03 26800.0 11.78
2020-08-25 12.69 12.3 12.4 12.33 18200.0 12.07
2020-08-24 12.33 11.96 11.96 12.25 33800.0 11.99
2020-08-21 12.75 11.96 12.65 11.96 45900.0 11.71
2020-08-20 12.92 12.6 12.82 12.6 13500.0 12.33
2020-08-19 13.47 12.96 12.96 13.0 7700.0 12.73
2020-08-18 13.2 12.82 13.2 12.82 6400.0 12.55
2020-08-17 13.58 12.88 13.25 13.15 12000.0 12.87
2020-08-14 13.42 12.99 13.05 13.1 16000.0 12.82
2020-08-13 13.35 12.8 13.35 13.23 9300.0 12.95
2020-08-12 13.73 13.44 13.54 13.54 6200.0 13.25
2020-08-11 13.95 13.02 13.32 13.2 25500.0 12.92
2020-08-10 13.31 12.55 12.55 13.07 21100.0 12.79
2020-08-07 12.8 12.25 12.35 12.4 19200.0 12.14
2020-08-06 12.82 12.24 12.57 12.27 13100.0 12.01
2020-08-05 12.7 11.93 11.93 12.7 21200.0 12.43
2020-08-04 11.88 11.65 11.65 11.86 14100.0 11.61
2020-08-03 12.15 11.66 11.95 11.74 14900.0 11.49
2020-07-31 12.27 11.56 12.15 11.69 34600.0 11.44
2020-07-30 12.83 12.1 12.74 12.1 17000.0 11.84
2020-07-29 13.0 12.67 12.94 12.85 30500.0 12.58
2020-07-28 13.05 12.1 12.1 12.84 18400.0 12.57
2020-07-27 12.4 12.09 12.16 12.2 16700.0 11.94
2020-07-24 12.24 11.65 11.91 12.15 59000.0 11.89
2020-07-23 12.19 11.85 11.9 11.85 30300.0 11.6
2020-07-22 12.34 11.85 12.07 11.86 15000.0 11.61
2020-07-21 12.5 11.74 11.74 12.04 18200.0 11.79
2020-07-20 11.97 11.55 11.8 11.61 21400.0 11.36
2020-07-17 12.67 11.91 12.17 11.92 19800.0 11.67
2020-07-16 12.68 12.1 12.53 12.22 15700.0 11.96
2020-07-15 12.98 12.42 12.42 12.5 39900.0 12.24
2020-07-14 12.47 12.05 12.32 12.22 46300.0 11.96
2020-07-13 12.84 12.24 12.84 12.39 27800.0 12.13
2020-07-10 12.77 12.0 12.0 12.73 14600.0 12.46
2020-07-09 13.45 11.57 13.25 11.79 52100.0 11.54
2020-07-08 14.39 13.0 13.08 13.09 13500.0 12.66
2020-07-07 13.97 13.05 13.83 13.05 16600.0 12.62
2020-07-06 14.82 13.93 14.82 14.06 16300.0 13.6
2020-07-02 15.24 14.3 14.53 14.47 19300.0 13.99
2020-07-01 14.46 13.66 13.74 14.29 45500.0 13.82
2020-06-30 13.57 13.04 13.12 13.55 18900.0 13.1
2020-06-29 13.65 13.0 13.1 13.34 42200.0 12.9
2020-06-26 13.45 12.71 13.22 13.35 145000.0 12.91
2020-06-25 13.21 12.71 12.71 13.21 21000.0 12.77
2020-06-24 13.67 12.7 13.19 12.82 25300.0 12.4
2020-06-23 13.82 13.47 13.53 13.47 20100.0 13.02
2020-06-22 13.79 13.11 13.21 13.51 22700.0 13.06
2020-06-19 13.42 12.85 13.35 13.38 42500.0 12.94
2020-06-18 13.78 12.88 13.43 13.03 15300.0 12.6
2020-06-17 14.76 13.25 13.8 13.43 16200.0 12.99
2020-06-16 15.5 13.51 14.85 13.9 30100.0 13.44
2020-06-15 14.39 12.59 12.87 14.39 30100.0 13.91
2020-06-12 13.58 12.58 13.4 13.05 28400.0 12.62
2020-06-11 13.35 12.5 13.0 12.61 42500.0 12.19
2020-06-10 15.21 13.1 15.09 13.52 38500.0 13.07
2020-06-09 15.56 14.97 15.2 14.97 13300.0 14.47
2020-06-08 16.6 15.36 16.59 15.44 25700.0 14.93
2020-06-05 16.66 15.1 15.44 16.3 29700.0 15.76
2020-06-04 14.95 14.15 14.21 14.83 27200.0 14.34
2020-06-03 14.6 13.6 13.95 14.32 22900.0 13.85
2020-06-02 14.26 13.54 14.09 13.55 17600.0 13.1
2020-06-01 14.28 13.9 13.9 13.96 33300.0 13.5
2020-05-29 14.05 13.13 13.3 13.92 15700.0 13.46
2020-05-28 14.49 13.18 14.35 13.43 40700.0 12.99
2020-05-27 14.72 12.97 13.25 14.5 24800.0 14.02
2020-05-26 13.13 12.52 12.7 12.91 64600.0 12.48
2020-05-22 12.54 12.22 12.43 12.54 13000.0 12.13
2020-05-21 12.56 12.3 12.33 12.3 12300.0 11.89
2020-05-20 12.33 11.95 12.17 12.28 18000.0 11.87
2020-05-19 12.35 11.9 12.32 11.92 16600.0 11.53
2020-05-18 12.56 11.88 12.02 12.48 36500.0 12.07
2020-05-15 11.78 10.5 10.6 11.47 28400.0 11.09
2020-05-14 10.72 9.8 10.4 10.63 38200.0 10.28
2020-05-13 11.19 10.5 11.0 10.75 18600.0 10.39
2020-05-12 12.17 11.0 12.1 11.02 28300.0 10.66
2020-05-11 12.79 11.87 12.5 12.25 28100.0 11.84
2020-05-08 12.85 12.0 12.08 12.66 18200.0 12.24
2020-05-07 12.3 11.58 12.12 11.74 25400.0 11.35
2020-05-06 12.75 11.76 12.71 11.78 23100.0 11.39
2020-05-05 14.26 12.1 14.03 12.52 29200.0 12.11
2020-05-04 13.98 13.41 13.74 13.68 19300.0 13.23
2020-05-01 14.12 13.47 13.63 14.08 33700.0 13.61
2020-04-30 14.24 13.47 14.08 14.09 32700.0 13.62
2020-04-29 14.88 13.07 13.15 14.57 54500.0 14.09
2020-04-28 13.17 12.5 13.17 12.84 23300.0 12.42
2020-04-27 13.25 12.7 12.85 12.73 32000.0 12.31
2020-04-24 12.67 12.09 12.58 12.29 14900.0 11.88
2020-04-23 13.05 12.34 12.62 12.52 30600.0 12.11
2020-04-22 13.1 11.73 12.22 12.76 21000.0 12.34
2020-04-21 11.65 10.79 10.79 11.24 30400.0 10.87
2020-04-20 12.6 10.65 12.2 11.37 45300.0 10.99
2020-04-17 12.79 12.1 12.25 12.57 25000.0 12.15
2020-04-16 12.4 11.45 12.29 11.75 31400.0 11.36
2020-04-15 13.04 12.06 12.84 12.36 37600.0 11.95
2020-04-14 13.49 12.73 12.73 13.4 35200.0 12.96
2020-04-13 14.13 12.15 13.11 12.15 18300.0 11.75
2020-04-09 13.5 11.51 11.51 13.23 37900.0 12.79
2020-04-08 11.68 10.83 11.38 11.67 24000.0 11.28
2020-04-07 11.7 11.25 11.31 11.38 29700.0 10.85
2020-04-06 11.15 10.26 10.71 11.03 33200.0 10.52
2020-04-03 11.46 10.0 11.27 10.09 42500.0 9.62
2020-04-02 12.24 10.52 11.56 11.44 55300.0 10.91
2020-04-01 13.09 11.56 13.09 11.67 36000.0 11.13
2020-03-31 13.8 12.11 12.98 13.49 65800.0 12.86
2020-03-30 14.81 12.49 14.75 13.18 51800.0 12.56
2020-03-27 15.56 13.85 14.83 14.83 33500.0 14.14
2020-03-26 15.56 12.83 12.99 15.56 53100.0 14.83
2020-03-25 13.0 11.73 12.17 12.98 49100.0 12.37
2020-03-24 12.02 11.19 11.19 12.02 27300.0 11.46
2020-03-23 11.3 10.08 10.71 10.81 33500.0 10.31
2020-03-20 12.2 10.1 11.7 10.65 76800.0 10.15
2020-03-19 11.8 9.05 10.48 11.8 325400.0 11.25
2020-03-18 12.3 10.23 11.99 10.58 42500.0 10.09
2020-03-17 13.0 11.92 12.65 12.75 68500.0 12.16
2020-03-16 13.81 12.3 12.98 12.5 61600.0 11.92
2020-03-13 14.39 13.26 13.26 14.15 42100.0 13.49
2020-03-12 15.85 13.4 14.59 13.41 49900.0 12.78
2020-03-11 16.43 15.81 16.01 16.01 24600.0 15.26
2020-03-10 17.5 16.28 17.02 16.59 26000.0 15.82
2020-03-09 16.97 16.11 16.24 16.55 28300.0 15.78
2020-03-06 19.38 17.32 17.93 17.85 17700.0 17.02
2020-03-05 19.39 17.74 18.87 18.33 23600.0 17.47
2020-03-04 19.44 18.62 18.76 19.18 12800.0 18.28
2020-03-03 19.2 18.42 18.87 18.51 24400.0 17.65
2020-03-02 18.91 18.51 18.52 18.84 17700.0 17.96
2020-02-28 18.76 18.06 18.56 18.5 39200.0 17.64
2020-02-27 19.64 19.04 19.34 19.04 16900.0 18.15
2020-02-26 20.17 19.7 19.71 19.81 9300.0 18.89
2020-02-25 20.94 19.39 20.87 19.51 19000.0 18.6
2020-02-24 21.8 20.59 21.8 20.62 23100.0 19.66
2020-02-21 22.8 22.05 22.52 22.11 18000.0 21.08
2020-02-20 22.47 21.59 22.07 22.47 13000.0 21.42
2020-02-19 22.3 21.84 22.19 22.22 19700.0 21.18
2020-02-18 22.25 21.5 21.69 22.25 21100.0 21.21