Park Aerospace Corp. Common Stockのデータ

Park Aerospace Corp. Common Stockの基本情報

名前 Park Aerospace Corp. Common Stock
ティッカー PKE
国 United States
上場年 nan
セクター Capital Goods

Park Aerospace Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.48 14.05 14.35 14.36 51500.0 14.36
2021-02-12 14.27 13.94 14.27 14.16 52700.0 14.16
2021-02-11 14.59 14.06 14.22 14.34 78900.0 14.34
2021-02-10 14.51 13.95 13.95 14.22 80700.0 14.22
2021-02-09 14.25 13.84 13.99 13.97 70000.0 13.97
2021-02-08 14.06 13.73 13.79 13.9 85700.0 13.9
2021-02-05 14.35 13.77 14.14 13.78 77600.0 13.78
2021-02-04 14.05 13.63 13.64 13.92 56700.0 13.92
2021-02-03 13.75 13.42 13.68 13.67 50300.0 13.67
2021-02-02 13.85 13.5 13.66 13.74 34900.0 13.74
2021-02-01 13.52 13.15 13.34 13.46 82100.0 13.46
2021-01-29 13.45 13.1 13.13 13.28 127700.0 13.28
2021-01-28 13.51 13.15 13.51 13.3 76200.0 13.3
2021-01-27 13.86 13.21 13.82 13.29 91600.0 13.29
2021-01-26 14.32 13.94 14.25 14.07 74500.0 14.07
2021-01-25 14.3 13.92 14.15 14.19 48600.0 14.19
2021-01-22 14.32 13.92 14.02 14.29 75000.0 14.29
2021-01-21 14.24 14.07 14.17 14.09 92900.0 14.09
2021-01-20 14.36 14.08 14.2 14.21 98300.0 14.21
2021-01-19 14.55 14.03 14.45 14.23 82400.0 14.23
2021-01-15 14.6 14.29 14.59 14.34 65200.0 14.34
2021-01-14 15.01 14.58 14.58 14.86 84100.0 14.86
2021-01-13 14.66 14.35 14.51 14.48 102600.0 14.48
2021-01-12 14.68 13.89 13.99 14.6 82600.0 14.6
2021-01-11 13.96 13.74 13.81 13.89 60000.0 13.89
2021-01-08 14.5 13.77 14.5 13.97 105700.0 13.97
2021-01-07 14.56 13.67 13.94 14.34 130000.0 14.34
2021-01-06 13.98 13.45 13.45 13.92 150000.0 13.92
2021-01-05 13.61 13.05 13.32 13.31 111700.0 13.31
2021-01-04 13.52 13.0 13.41 13.27 84100.0 13.27
2020-12-31 13.49 13.2 13.37 13.41 67300.0 13.41
2020-12-30 13.47 13.28 13.28 13.42 52500.0 13.32
2020-12-29 13.4 13.14 13.4 13.26 67000.0 13.16
2020-12-28 13.59 13.29 13.29 13.39 87900.0 13.29
2020-12-24 13.36 13.13 13.36 13.22 25100.0 13.12
2020-12-23 13.36 13.08 13.15 13.29 61400.0 13.19
2020-12-22 13.32 13.06 13.25 13.07 66900.0 12.97
2020-12-21 13.64 13.1 13.5 13.25 92100.0 13.15
2020-12-18 14.0 13.5 13.79 13.56 492200.0 13.46
2020-12-17 13.91 13.5 13.8 13.75 87100.0 13.65
2020-12-16 14.1 13.68 14.06 13.75 79200.0 13.65
2020-12-15 14.2 13.65 13.75 14.06 78800.0 13.96
2020-12-14 13.9 13.36 13.83 13.68 103900.0 13.58
2020-12-11 13.96 13.61 13.76 13.73 51200.0 13.63
2020-12-10 13.94 13.66 13.82 13.87 67500.0 13.77
2020-12-09 14.19 13.75 14.19 13.9 74500.0 13.8
2020-12-08 14.12 13.53 13.55 14.06 94300.0 13.96
2020-12-07 13.89 13.42 13.89 13.59 78200.0 13.49
2020-12-04 14.1 13.57 13.65 13.88 97000.0 13.78
2020-12-03 13.61 13.09 13.22 13.58 111300.0 13.48
2020-12-02 13.37 12.72 12.75 13.26 138200.0 13.16
2020-12-01 12.97 12.63 12.94 12.75 109400.0 12.65
2020-11-30 13.25 12.71 13.25 12.73 417600.0 12.64
2020-11-27 13.57 12.94 13.57 13.39 54500.0 13.29
2020-11-25 13.73 13.41 13.68 13.63 118800.0 13.53
2020-11-24 13.85 13.12 13.33 13.74 138600.0 13.64
2020-11-23 13.28 12.54 12.68 13.11 154000.0 13.01
2020-11-20 12.69 12.23 12.41 12.53 172800.0 12.44
2020-11-19 12.8 12.33 12.76 12.53 99500.0 12.44
2020-11-18 12.94 12.53 12.68 12.8 131600.0 12.7
2020-11-17 12.72 12.05 12.25 12.66 136400.0 12.57
2020-11-16 12.52 12.21 12.34 12.32 94400.0 12.23
2020-11-13 12.18 11.91 11.98 12.11 63700.0 12.02
2020-11-12 12.15 11.74 12.15 11.9 82700.0 11.81
2020-11-11 12.4 12.09 12.4 12.3 116900.0 12.21
2020-11-10 12.34 11.96 12.19 12.31 118200.0 12.22
2020-11-09 12.3 11.4 11.45 12.06 180200.0 11.97
2020-11-06 11.26 10.74 10.96 10.8 71800.0 10.72
2020-11-05 11.03 10.78 10.82 10.89 85700.0 10.81
2020-11-04 11.04 10.7 10.81 10.78 119900.0 10.7
2020-11-03 11.05 10.79 10.82 10.96 109900.0 10.88
2020-11-02 10.85 10.56 10.73 10.68 134000.0 10.6
2020-10-30 10.76 10.56 10.66 10.59 158100.0 10.51
2020-10-29 10.75 10.55 10.66 10.69 89200.0 10.61
2020-10-28 10.94 10.68 10.77 10.71 152100.0 10.63
2020-10-27 11.21 10.93 11.08 10.94 78600.0 10.86
2020-10-26 11.19 11.0 11.12 11.1 109500.0 11.02
2020-10-23 11.39 11.18 11.24 11.24 105200.0 11.16
2020-10-22 11.33 11.08 11.28 11.17 122700.0 11.09
2020-10-21 11.25 11.11 11.13 11.22 109100.0 11.14
2020-10-20 11.28 11.06 11.09 11.16 126500.0 11.08
2020-10-19 11.34 11.04 11.3 11.04 89800.0 10.96
2020-10-16 11.44 11.25 11.28 11.31 67500.0 11.23
2020-10-15 11.42 11.11 11.12 11.4 47800.0 11.32
2020-10-14 11.33 11.16 11.33 11.23 72400.0 11.15
2020-10-13 11.49 11.22 11.43 11.26 97900.0 11.18
2020-10-12 11.58 11.32 11.37 11.5 160400.0 11.41
2020-10-09 11.68 11.3 11.6 11.37 114500.0 11.29
2020-10-08 11.6 10.91 11.27 11.52 69300.0 11.43
2020-10-07 11.38 11.06 11.32 11.1 82900.0 11.02
2020-10-06 11.53 11.22 11.48 11.26 107600.0 11.18
2020-10-05 11.41 11.06 11.06 11.35 46500.0 11.27
2020-10-02 11.13 10.86 10.87 10.99 65300.0 10.91
2020-10-01 11.07 10.85 10.87 11.04 60000.0 10.96
2020-09-30 11.24 10.87 11.18 10.92 135600.0 10.84
2020-09-29 11.37 11.13 11.25 11.18 74200.0 11.0
2020-09-28 11.57 11.33 11.39 11.34 109500.0 11.15
2020-09-25 11.28 10.96 11.07 11.25 76700.0 11.07
2020-09-24 11.23 10.86 10.96 11.12 84800.0 10.94
2020-09-23 11.32 10.9 11.25 10.93 90300.0 10.75
2020-09-22 11.61 11.16 11.57 11.18 92800.0 11.0
2020-09-21 11.55 11.34 11.53 11.53 133600.0 11.34
2020-09-18 11.77 11.59 11.7 11.76 345100.0 11.57
2020-09-17 11.83 11.59 11.7 11.61 104400.0 11.42
2020-09-16 11.83 11.58 11.61 11.76 82500.0 11.57
2020-09-15 11.63 11.37 11.49 11.61 82400.0 11.42
2020-09-14 11.47 11.11 11.18 11.43 97200.0 11.24
2020-09-11 11.22 11.08 11.16 11.18 77200.0 11.0
2020-09-10 11.15 10.94 11.0 11.09 94800.0 10.91
2020-09-09 11.14 10.94 11.12 10.99 93100.0 10.81
2020-09-08 11.19 10.98 11.1 11.04 92000.0 10.86
2020-09-04 11.37 11.07 11.27 11.19 94200.0 11.01
2020-09-03 11.39 11.0 11.34 11.09 142800.0 10.91
2020-09-02 11.43 11.21 11.24 11.34 96800.0 11.15
2020-09-01 11.28 10.98 11.03 11.24 119800.0 11.06
2020-08-31 11.28 11.03 11.26 11.09 236400.0 10.91
2020-08-28 11.44 11.16 11.28 11.32 122400.0 11.14
2020-08-27 11.4 11.12 11.14 11.19 118200.0 11.01
2020-08-26 11.17 10.94 11.1 11.05 359400.0 10.87
2020-08-25 11.19 11.01 11.17 11.15 93300.0 10.97
2020-08-24 11.29 10.92 10.98 11.08 133000.0 10.9
2020-08-21 11.02 10.68 11.0 10.92 422100.0 10.74
2020-08-20 11.22 11.03 11.18 11.07 99000.0 10.89
2020-08-19 11.48 11.25 11.32 11.29 104200.0 11.11
2020-08-18 11.54 11.25 11.49 11.34 145900.0 11.15
2020-08-17 11.93 11.49 11.9 11.52 118500.0 11.33
2020-08-14 11.92 11.56 11.61 11.9 137600.0 11.71
2020-08-13 11.86 11.67 11.75 11.76 102700.0 11.57
2020-08-12 11.99 11.76 11.98 11.84 106300.0 11.65
2020-08-11 12.2 11.78 12.0 11.84 158500.0 11.65
2020-08-10 12.08 11.71 11.71 11.92 123100.0 11.73
2020-08-07 11.74 11.44 11.45 11.71 129200.0 11.52
2020-08-06 11.63 11.38 11.62 11.47 141500.0 11.28
2020-08-05 12.06 11.16 11.35 11.62 337600.0 11.43
2020-08-04 11.29 11.03 11.09 11.23 131100.0 11.05
2020-08-03 11.11 10.74 10.84 11.09 139700.0 10.91
2020-07-31 11.16 10.54 11.08 10.78 255100.0 10.6
2020-07-30 11.33 11.02 11.08 11.21 120900.0 11.03
2020-07-29 11.36 11.03 11.03 11.23 86400.0 11.05
2020-07-28 11.26 10.94 11.09 10.97 77700.0 10.79
2020-07-27 11.25 11.04 11.25 11.19 93100.0 11.01
2020-07-24 11.41 11.09 11.28 11.09 125900.0 10.91
2020-07-23 11.45 11.11 11.13 11.24 122400.0 11.06
2020-07-22 11.46 11.07 11.46 11.18 124900.0 11.0
2020-07-21 11.74 11.03 11.06 11.54 295400.0 11.35
2020-07-20 11.07 10.78 10.9 10.92 154400.0 10.74
2020-07-17 11.15 10.95 11.01 10.96 106400.0 10.78
2020-07-16 11.14 10.89 10.97 11.02 88400.0 10.84
2020-07-15 11.17 10.81 10.92 11.07 155400.0 10.89
2020-07-14 10.86 10.58 10.71 10.71 96700.0 10.54
2020-07-13 10.99 10.7 10.83 10.72 81600.0 10.54
2020-07-10 10.89 10.63 10.63 10.72 110200.0 10.54
2020-07-09 10.96 10.51 10.68 10.7 211200.0 10.53
2020-07-08 10.86 10.56 10.63 10.74 119000.0 10.56
2020-07-07 11.01 10.59 11.01 10.63 147700.0 10.46
2020-07-06 11.27 10.92 11.23 11.13 80000.0 10.95
2020-07-02 11.18 10.92 10.96 11.06 107900.0 10.88
2020-07-01 11.13 10.58 11.1 10.79 170700.0 10.61
2020-06-30 11.21 10.87 10.89 11.14 86700.0 10.86
2020-06-29 11.09 10.76 10.93 11.0 128100.0 10.72
2020-06-26 10.84 10.62 10.75 10.73 242800.0 10.46
2020-06-25 10.99 10.66 10.66 10.91 139700.0 10.64
2020-06-24 10.99 10.54 10.9 10.69 132900.0 10.42
2020-06-23 11.2 10.91 11.19 10.98 78000.0 10.7
2020-06-22 11.13 10.86 11.03 11.08 108400.0 10.8
2020-06-19 11.58 11.04 11.48 11.11 232800.0 10.83
2020-06-18 11.67 11.24 11.24 11.35 243800.0 11.06
2020-06-17 11.74 11.32 11.74 11.41 100000.0 11.12
2020-06-16 12.0 11.51 12.0 11.69 119100.0 11.4
2020-06-15 11.79 11.1 11.17 11.62 109300.0 11.33
2020-06-12 11.87 11.17 11.75 11.45 131000.0 11.16
2020-06-11 12.12 11.38 11.96 11.43 118400.0 11.14
2020-06-10 13.26 12.27 13.17 12.43 237700.0 12.12
2020-06-09 13.5 13.07 13.29 13.26 87700.0 12.93
2020-06-08 13.72 13.38 13.46 13.56 86500.0 13.22
2020-06-05 13.78 13.0 13.01 13.29 204600.0 12.96
2020-06-04 13.0 12.25 12.26 12.88 133800.0 12.56
2020-06-03 12.44 11.89 12.02 12.36 165400.0 12.05
2020-06-02 11.93 11.7 11.93 11.87 94000.0 11.57
2020-06-01 12.27 11.81 12.08 11.81 141100.0 11.51
2020-05-29 12.16 11.79 12.08 12.13 219600.0 11.82
2020-05-28 12.62 12.2 12.46 12.26 189800.0 11.95
2020-05-27 12.37 11.75 12.0 12.32 207900.0 12.01
2020-05-26 12.23 11.62 11.8 11.8 281700.0 11.5
2020-05-22 11.62 11.11 11.62 11.44 125300.0 11.15
2020-05-21 11.54 10.99 10.99 11.52 210200.0 11.23
2020-05-20 11.41 10.89 11.34 11.02 202900.0 10.74
2020-05-19 11.98 11.23 11.98 11.23 198100.0 10.95
2020-05-18 12.51 11.87 12.22 12.11 318300.0 11.81
2020-05-15 12.15 11.49 11.58 11.8 1342700.0 11.5
2020-05-14 12.29 11.23 12.29 11.6 241400.0 11.31
2020-05-13 12.88 12.4 12.79 12.71 177600.0 12.39
2020-05-12 13.49 12.94 13.3 12.98 174300.0 12.65
2020-05-11 13.59 13.03 13.11 13.36 177800.0 13.02
2020-05-08 13.56 12.92 13.07 13.39 153300.0 13.05
2020-05-07 13.16 12.7 13.07 12.78 169500.0 12.46
2020-05-06 13.23 12.81 12.95 12.99 152700.0 12.66
2020-05-05 13.38 12.91 13.34 12.95 132800.0 12.62
2020-05-04 13.3 12.78 13.06 13.05 102200.0 12.72
2020-05-01 13.44 12.85 13.1 13.31 108000.0 12.98
2020-04-30 13.73 13.14 13.48 13.31 182600.0 12.98
2020-04-29 14.25 13.68 14.25 13.74 187800.0 13.39
2020-04-28 14.44 13.84 14.26 13.96 142600.0 13.61
2020-04-27 14.31 13.81 13.81 13.88 176200.0 13.53
2020-04-24 14.18 13.71 14.05 13.8 114900.0 13.45
2020-04-23 14.41 13.79 13.91 14.0 158600.0 13.65
2020-04-22 14.08 13.47 13.61 13.95 128000.0 13.6
2020-04-21 13.61 13.0 13.05 13.47 150100.0 13.13
2020-04-20 13.41 12.95 13.09 13.33 147200.0 12.99
2020-04-17 13.56 13.13 13.35 13.39 116300.0 13.05
2020-04-16 13.08 12.58 12.94 13.05 174300.0 12.72
2020-04-15 12.93 12.34 12.54 12.76 141200.0 12.44
2020-04-14 13.48 12.88 13.47 12.98 104700.0 12.65
2020-04-13 13.26 12.93 13.09 13.09 116700.0 12.76
2020-04-09 13.26 12.64 12.87 13.23 135200.0 12.9
2020-04-08 12.94 12.34 12.67 12.58 250300.0 12.26
2020-04-07 13.43 12.46 13.26 12.57 148100.0 12.25
2020-04-06 13.06 12.53 12.86 12.97 159100.0 12.64
2020-04-03 12.86 11.96 12.84 12.41 230100.0 12.1
2020-04-02 13.0 12.21 12.58 12.98 191400.0 12.65
2020-04-01 12.7 11.88 12.07 12.61 244500.0 12.29
2020-03-31 12.62 11.94 12.12 12.6 265000.0 12.28
2020-03-30 12.43 11.0 11.25 12.41 174100.0 12.0
2020-03-27 11.45 11.0 11.25 11.1 115300.0 10.73
2020-03-26 11.68 10.74 10.74 11.58 149100.0 11.2
2020-03-25 11.31 10.3 10.59 10.74 156900.0 10.39
2020-03-24 10.99 10.05 10.88 10.52 204300.0 10.17
2020-03-23 10.55 9.14 10.1 10.39 227200.0 10.05
2020-03-20 11.14 10.07 10.52 10.12 295300.0 9.79
2020-03-19 12.04 9.88 9.99 10.46 272700.0 10.11
2020-03-18 11.71 9.74 11.32 10.06 278300.0 9.73
2020-03-17 12.16 11.51 11.87 11.69 398300.0 11.3
2020-03-16 12.39 11.56 11.88 11.61 290200.0 11.23
2020-03-13 12.7 11.83 12.22 12.62 280300.0 12.2
2020-03-12 12.99 11.69 12.61 11.77 447300.0 11.38
2020-03-11 13.45 12.76 13.01 12.98 367200.0 12.55
2020-03-10 13.63 12.86 13.06 13.29 644900.0 12.85
2020-03-09 13.24 12.61 13.02 12.81 145600.0 12.39
2020-03-06 14.11 13.64 13.84 13.81 244200.0 13.35
2020-03-05 14.2 13.83 13.86 14.17 151800.0 13.7
2020-03-04 14.33 13.79 14.29 14.11 138100.0 13.64
2020-03-03 14.49 14.0 14.2 14.19 115200.0 13.72
2020-03-02 14.21 13.8 14.03 14.21 108000.0 13.74
2020-02-28 14.29 13.65 13.99 13.91 159400.0 13.45
2020-02-27 14.81 14.18 14.45 14.32 141400.0 13.85
2020-02-26 15.06 14.75 14.96 14.75 103500.0 14.26
2020-02-25 15.45 14.85 15.45 14.86 110400.0 14.37
2020-02-24 15.93 15.16 15.7 15.4 183000.0 14.89
2020-02-21 16.53 16.0 16.51 16.03 126200.0 15.5
2020-02-20 17.06 16.44 16.88 16.52 125600.0 15.97
2020-02-19 17.68 16.78 16.99 16.91 308800.0 16.35
2020-02-18 16.85 16.11 16.13 16.78 222500.0 16.23