Park National Corporation Common Stockのデータ

Park National Corporation Common Stockの基本情報

名前 Park National Corporation Common Stock
ティッカー PRK
国 United States
上場年 nan
セクター Finance

Park National Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 119.0 117.96 118.69 118.83 32200.0 118.83
2021-02-12 118.66 116.98 118.2 117.49 36700.0 117.49
2021-02-11 118.57 114.58 118.05 118.42 67500.0 118.42
2021-02-10 119.92 118.08 118.8 118.69 38800.0 118.69
2021-02-09 119.12 114.95 115.7 118.99 85600.0 118.99
2021-02-08 116.85 113.07 113.63 116.85 69100.0 116.85
2021-02-05 113.62 112.02 113.45 113.61 25700.0 113.61
2021-02-04 113.53 109.86 109.86 113.51 38900.0 113.51
2021-02-03 110.74 108.15 110.28 109.41 25100.0 109.41
2021-02-02 111.4 109.46 111.25 110.89 38200.0 110.89
2021-02-01 110.91 107.5 108.3 110.13 36100.0 110.13
2021-01-29 110.8 107.23 110.8 108.01 46600.0 108.01
2021-01-28 115.0 109.48 115.0 111.3 79000.0 111.3
2021-01-27 115.39 109.37 111.0 112.95 64500.0 112.95
2021-01-26 116.16 112.01 114.0 113.88 74200.0 113.88
2021-01-25 112.96 110.11 112.32 112.26 40500.0 112.26
2021-01-22 113.72 109.28 110.28 113.72 74700.0 113.72
2021-01-21 112.54 110.65 112.35 110.94 53200.0 110.94
2021-01-20 112.27 110.61 111.8 111.92 34600.0 111.92
2021-01-19 111.87 109.74 111.15 110.92 40100.0 110.92
2021-01-15 111.83 109.74 110.75 109.98 38700.0 109.98
2021-01-14 112.9 109.88 110.18 112.1 39500.0 112.1
2021-01-13 111.0 109.22 111.0 109.26 26700.0 109.26
2021-01-12 112.08 109.29 110.0 111.98 31600.0 111.98
2021-01-11 110.19 107.33 107.67 110.19 29400.0 110.19
2021-01-08 112.97 107.13 112.97 108.66 56400.0 108.66
2021-01-07 112.68 110.94 111.93 112.67 54700.0 112.67
2021-01-06 112.78 107.5 107.5 111.47 170400.0 111.47
2021-01-05 106.82 104.57 104.57 104.86 42200.0 104.86
2021-01-04 106.37 103.16 106.37 104.99 64600.0 104.99
2020-12-31 105.99 104.92 104.92 105.01 41300.0 105.01
2020-12-30 105.4 104.95 105.0 104.95 16800.0 104.95
2020-12-29 104.55 102.66 103.97 104.38 36100.0 104.38
2020-12-28 105.33 103.64 104.39 104.13 45800.0 104.13
2020-12-24 103.45 102.03 102.27 103.19 12000.0 103.19
2020-12-23 103.51 100.3 100.3 103.45 55100.0 103.45
2020-12-22 100.56 99.5 100.04 100.28 36800.0 100.28
2020-12-21 100.8 98.79 99.34 100.12 54800.0 100.12
2020-12-18 102.85 99.52 102.42 100.19 216500.0 100.19
2020-12-17 102.98 100.62 101.8 102.85 46100.0 102.85
2020-12-16 103.0 100.01 102.79 101.45 48400.0 101.45
2020-12-15 103.56 101.25 101.98 102.79 40300.0 102.79
2020-12-14 105.6 101.51 104.68 101.6 52300.0 101.6
2020-12-11 106.48 103.69 105.01 103.76 43000.0 103.76
2020-12-10 105.84 103.5 104.23 105.47 57600.0 105.47
2020-12-09 104.72 103.18 103.75 103.35 32700.0 103.35
2020-12-08 104.25 102.61 102.61 103.84 43000.0 103.84
2020-12-07 104.58 103.15 104.58 103.37 33300.0 103.37
2020-12-04 104.95 103.06 103.06 104.95 35000.0 104.95
2020-12-03 103.71 101.79 102.63 103.04 34000.0 103.04
2020-12-02 103.79 101.21 102.76 103.14 64700.0 103.14
2020-12-01 105.05 101.5 104.08 102.46 48900.0 102.46
2020-11-30 104.89 100.97 102.79 101.11 68000.0 101.11
2020-11-27 107.91 104.85 107.29 105.31 17200.0 105.31
2020-11-25 107.9 104.58 104.58 106.9 34300.0 106.9
2020-11-24 109.78 105.21 105.35 108.69 89800.0 108.69
2020-11-23 104.97 103.5 104.3 103.97 39700.0 103.97
2020-11-20 103.43 101.26 101.26 103.06 41100.0 103.06
2020-11-19 104.47 101.33 103.11 104.47 50900.0 104.47
2020-11-18 107.9 103.91 107.17 104.27 46700.0 103.25
2020-11-17 107.43 104.05 106.94 106.54 101600.0 105.5
2020-11-16 107.99 104.9 104.9 107.75 70200.0 106.7
2020-11-13 104.02 98.3 100.0 102.77 57700.0 101.76
2020-11-12 102.06 97.04 102.06 98.6 128000.0 97.64
2020-11-11 106.0 102.24 105.63 103.14 42400.0 102.13
2020-11-10 107.32 100.0 100.0 106.66 107700.0 105.62
2020-11-09 104.51 96.0 96.0 101.98 121800.0 100.98
2020-11-06 94.72 91.92 94.18 92.21 38400.0 91.31
2020-11-05 94.08 90.02 90.02 93.24 38400.0 92.33
2020-11-04 94.7 89.56 94.28 89.94 37300.0 89.06
2020-11-03 96.47 94.0 95.35 96.18 75900.0 95.24
2020-11-02 94.36 91.97 92.44 93.75 62300.0 92.83
2020-10-30 93.81 90.97 91.35 91.65 55800.0 90.75
2020-10-29 93.38 90.68 92.13 93.0 36900.0 92.09
2020-10-28 94.45 87.81 87.81 91.97 70000.0 91.07
2020-10-27 94.33 91.84 94.2 93.02 48100.0 92.11
2020-10-26 94.9 92.88 93.81 94.2 64200.0 93.28
2020-10-23 95.5 93.7 93.99 94.79 47600.0 93.86
2020-10-22 94.64 91.46 91.9 94.08 58600.0 93.16
2020-10-21 91.94 90.39 90.59 91.57 27900.0 90.67
2020-10-20 91.85 90.07 90.07 90.89 36800.0 90.0
2020-10-19 90.96 88.58 90.08 89.76 39800.0 88.88
2020-10-16 90.41 87.64 87.64 89.52 35800.0 88.64
2020-10-15 89.92 86.21 86.23 89.17 24000.0 88.3
2020-10-14 89.38 86.57 88.38 86.57 35500.0 85.72
2020-10-13 91.96 88.7 90.55 88.99 35700.0 88.12
2020-10-12 91.6 89.98 89.98 91.6 38700.0 90.7
2020-10-09 93.1 90.1 92.44 90.25 71800.0 89.37
2020-10-08 92.47 90.45 90.45 92.44 42500.0 91.54
2020-10-07 90.57 88.32 89.24 90.41 65100.0 89.53
2020-10-06 91.9 87.86 88.82 88.89 91800.0 88.02
2020-10-05 87.82 85.15 85.15 87.75 62200.0 86.89
2020-10-02 85.11 80.95 80.95 84.48 50900.0 83.65
2020-10-01 83.0 81.21 81.91 81.79 61800.0 80.99
2020-09-30 83.89 81.57 83.0 81.96 62800.0 81.16
2020-09-29 83.64 81.3 83.64 82.42 45900.0 81.61
2020-09-28 84.16 82.17 82.17 83.29 90300.0 82.48
2020-09-25 80.89 79.96 79.96 80.81 49800.0 80.02
2020-09-24 82.22 80.21 80.84 80.21 79600.0 79.43
2020-09-23 85.85 80.79 84.52 81.07 83600.0 80.28
2020-09-22 86.5 83.56 85.15 84.4 128100.0 83.57
2020-09-21 89.04 84.36 87.91 85.74 182300.0 84.9
2020-09-18 90.0 88.41 90.0 88.83 203000.0 87.96
2020-09-17 90.0 88.3 88.31 89.28 86900.0 88.41
2020-09-16 90.23 88.76 88.76 89.61 85100.0 88.73
2020-09-15 90.68 89.24 90.68 89.26 39000.0 88.39
2020-09-14 90.86 88.89 88.89 90.36 46400.0 89.48
2020-09-11 90.79 88.08 90.79 88.61 57900.0 87.74
2020-09-10 91.47 89.94 91.47 89.95 78600.0 89.07
2020-09-09 91.31 89.01 89.76 90.03 72100.0 89.15
2020-09-08 93.08 88.61 93.08 88.88 102400.0 88.01
2020-09-04 93.75 91.36 93.22 92.28 57400.0 91.38
2020-09-03 94.26 90.64 91.4 91.2 71800.0 90.31
2020-09-02 91.64 90.11 91.58 91.49 72600.0 90.6
2020-09-01 91.5 89.13 89.31 91.17 104700.0 90.28
2020-08-31 90.57 89.61 90.47 89.91 92600.0 89.03
2020-08-28 91.49 89.69 90.66 91.07 59200.0 90.18
2020-08-27 90.96 89.05 89.47 90.28 73200.0 89.4
2020-08-26 90.15 88.5 89.46 88.81 68500.0 87.94
2020-08-25 90.82 89.11 90.0 90.59 62400.0 89.7
2020-08-24 89.81 85.31 86.69 89.58 77900.0 88.7
2020-08-21 86.36 84.34 85.45 85.74 66900.0 84.9
2020-08-20 86.53 83.97 83.97 85.79 89800.0 84.95
2020-08-19 88.83 86.35 86.35 87.08 73900.0 85.22
2020-08-18 88.9 86.0 88.78 86.27 95000.0 84.43
2020-08-17 89.05 87.51 88.48 88.41 63400.0 86.52
2020-08-14 90.39 87.65 88.04 89.48 91500.0 87.57
2020-08-13 88.85 87.58 88.69 88.28 33700.0 86.39
2020-08-12 91.0 88.13 91.0 89.1 71800.0 87.19
2020-08-11 91.06 89.18 89.5 89.77 123800.0 87.85
2020-08-10 89.29 84.73 85.58 88.36 102700.0 86.47
2020-08-07 85.11 81.3 81.3 84.67 90000.0 82.86
2020-08-06 84.1 81.86 83.06 82.13 134500.0 80.37
2020-08-05 83.96 82.09 82.71 83.49 148700.0 81.7
2020-08-04 82.64 80.05 82.41 82.61 221300.0 80.84
2020-08-03 85.48 82.28 83.0 82.93 435800.0 81.16
2020-07-31 90.0 83.54 86.99 85.76 2983600.0 83.93
2020-07-30 90.63 82.37 84.94 88.0 934700.0 86.12
2020-07-29 70.97 68.08 69.56 70.78 40500.0 69.27
2020-07-28 70.26 68.33 68.33 68.86 35600.0 67.39
2020-07-27 69.03 67.61 69.03 67.88 38200.0 66.43
2020-07-24 71.07 69.03 69.92 69.04 21900.0 67.56
2020-07-23 69.98 68.19 68.33 69.93 66000.0 68.43
2020-07-22 70.41 67.79 69.01 68.49 43800.0 67.03
2020-07-21 70.88 67.66 67.66 70.88 43200.0 69.36
2020-07-20 69.02 66.78 69.02 67.42 32300.0 65.98
2020-07-17 70.44 67.92 67.97 68.13 31600.0 66.67
2020-07-16 71.24 68.76 69.64 69.61 37500.0 68.12
2020-07-15 70.95 68.44 68.44 70.36 77800.0 68.86
2020-07-14 68.33 66.6 67.09 67.19 47200.0 65.75
2020-07-13 69.04 67.02 68.07 68.3 61400.0 66.84
2020-07-10 67.57 65.0 65.17 67.57 36100.0 66.13
2020-07-09 66.95 64.53 66.59 64.85 59500.0 63.46
2020-07-08 67.83 65.5 66.67 66.94 81000.0 65.51
2020-07-07 68.24 66.38 67.5 66.95 48200.0 65.52
2020-07-06 70.44 67.85 69.68 68.1 42500.0 66.64
2020-07-02 70.56 67.42 69.8 68.01 48300.0 66.56
2020-07-01 71.15 68.0 70.7 68.13 60200.0 66.67
2020-06-30 71.16 68.2 68.34 70.38 58200.0 68.88
2020-06-29 69.95 67.02 67.02 69.26 66500.0 67.78
2020-06-26 68.13 65.5 67.86 66.21 184400.0 64.79
2020-06-25 69.47 66.19 66.45 69.04 56900.0 67.56
2020-06-24 69.13 65.97 69.1 66.45 123100.0 65.03
2020-06-23 71.62 69.0 71.62 69.55 71500.0 68.06
2020-06-22 71.34 69.03 70.51 70.36 63100.0 68.86
2020-06-19 71.33 69.0 70.26 70.59 204600.0 69.08
2020-06-18 71.62 69.03 70.0 69.89 76300.0 68.4
2020-06-17 73.6 70.06 73.45 70.12 68400.0 68.62
2020-06-16 73.93 70.87 73.17 72.78 54000.0 71.22
2020-06-15 71.8 67.69 68.98 71.16 66900.0 69.64
2020-06-12 72.21 68.79 70.5 70.53 89400.0 69.02
2020-06-11 71.93 68.99 71.01 69.57 116100.0 68.08
2020-06-10 78.99 74.13 78.99 74.16 113800.0 72.57
2020-06-09 79.04 74.97 75.83 78.01 79700.0 76.34
2020-06-08 79.68 77.63 79.0 77.79 84700.0 76.13
2020-06-05 79.76 77.1 78.0 77.46 132100.0 75.8
2020-06-04 75.22 72.62 74.09 74.25 60600.0 72.66
2020-06-03 76.19 72.3 72.8 74.16 84200.0 72.57
2020-06-02 73.83 70.41 73.11 70.8 68500.0 69.29
2020-06-01 75.22 72.33 73.84 72.33 72600.0 70.78
2020-05-29 76.7 71.98 76.7 74.87 172200.0 73.27
2020-05-28 78.23 75.01 77.46 76.09 987500.0 74.46
2020-05-27 77.77 70.23 70.23 76.54 286500.0 74.9
2020-05-26 71.34 68.37 68.92 71.19 164200.0 69.67
2020-05-22 69.75 65.05 69.38 65.44 162200.0 64.04
2020-05-21 71.66 68.07 71.64 68.32 110900.0 66.86
2020-05-20 73.18 69.74 69.74 72.67 87300.0 70.12
2020-05-19 74.59 69.62 73.73 69.62 76800.0 67.18
2020-05-18 75.5 71.96 72.69 75.32 71700.0 72.67
2020-05-15 70.19 68.23 70.06 69.38 38000.0 66.94
2020-05-14 70.97 66.4 68.52 69.62 62100.0 67.18
2020-05-13 72.98 68.05 70.5 69.57 63900.0 67.13
2020-05-12 74.61 70.5 74.61 70.5 71100.0 68.02
2020-05-11 76.71 73.41 76.71 73.41 55300.0 70.83
2020-05-08 77.91 74.41 75.01 77.2 37400.0 74.49
2020-05-07 75.24 72.88 74.17 73.48 33400.0 70.9
2020-05-06 75.02 72.12 75.02 73.22 44600.0 70.65
2020-05-05 78.97 73.5 77.52 74.16 39000.0 71.56
2020-05-04 77.25 75.41 76.95 77.25 33200.0 74.54
2020-05-01 79.15 76.55 77.77 77.9 39900.0 75.16
2020-04-30 82.9 79.82 81.58 79.98 37600.0 77.17
2020-04-29 86.36 78.42 78.42 85.3 88500.0 82.3
2020-04-28 80.59 77.47 80.35 78.42 44600.0 75.67
2020-04-27 79.42 73.84 74.39 78.25 34900.0 75.5
2020-04-24 73.98 71.96 73.34 73.49 35100.0 70.91
2020-04-23 75.11 72.03 73.44 72.61 49100.0 70.06
2020-04-22 76.98 71.99 76.98 73.98 277800.0 71.38
2020-04-21 76.9 70.9 70.9 76.51 96700.0 73.82
2020-04-20 74.95 70.7 72.0 73.3 79500.0 70.73
2020-04-17 74.59 71.64 71.64 73.31 51300.0 70.74
2020-04-16 71.26 68.48 71.1 69.9 65800.0 67.45
2020-04-15 72.7 70.18 72.05 70.3 58800.0 67.83
2020-04-14 77.32 74.02 76.98 74.44 38800.0 71.83
2020-04-13 78.24 74.64 78.24 75.37 35400.0 72.72
2020-04-09 79.19 75.89 76.25 79.18 66300.0 76.4
2020-04-08 76.4 73.94 73.94 75.0 38900.0 72.37
2020-04-07 78.91 72.94 75.57 73.45 60400.0 70.87
2020-04-06 76.05 74.04 75.0 75.84 49500.0 73.18
2020-04-03 74.25 70.33 73.7 72.65 48100.0 70.1
2020-04-02 75.5 71.44 71.44 75.26 59500.0 72.62
2020-04-01 75.34 72.07 73.98 72.48 51400.0 69.93
2020-03-31 77.8 74.05 77.23 77.64 69100.0 74.91
2020-03-30 78.82 72.38 72.55 78.24 64100.0 75.49
2020-03-27 78.11 71.69 78.11 71.87 73200.0 69.35
2020-03-26 80.23 75.0 75.0 79.54 68200.0 76.75
2020-03-25 78.19 71.79 76.85 74.12 191300.0 71.52
2020-03-24 79.59 74.12 79.17 78.53 76500.0 75.77
2020-03-23 82.82 72.4 79.1 74.93 96900.0 72.3
2020-03-20 89.04 80.58 89.04 81.6 127400.0 78.73
2020-03-19 91.14 83.09 87.0 90.17 94900.0 87.0
2020-03-18 89.82 85.35 89.58 87.91 79800.0 84.82
2020-03-17 94.07 81.32 86.0 93.43 128400.0 90.15
2020-03-16 87.35 73.0 76.0 84.36 127300.0 81.4
2020-03-13 85.92 78.7 80.44 85.92 101300.0 82.9
2020-03-12 79.76 74.68 77.56 75.66 88500.0 73.0
2020-03-11 83.35 79.71 83.13 80.73 67900.0 77.9
2020-03-10 85.61 80.5 82.36 85.48 83000.0 82.48
2020-03-09 83.14 77.64 83.14 79.26 83700.0 76.48
2020-03-06 86.53 83.65 85.65 86.37 55600.0 83.34
2020-03-05 88.01 84.34 87.55 86.38 50100.0 83.35
2020-03-04 89.71 86.75 87.91 89.2 37300.0 86.07
2020-03-03 97.06 86.64 88.65 87.56 58600.0 84.49
2020-03-02 88.97 86.65 88.11 88.63 98900.0 85.52
2020-02-28 88.76 85.11 88.01 87.32 78000.0 84.25
2020-02-27 94.26 89.27 91.25 89.29 37900.0 86.15
2020-02-26 94.31 92.19 93.4 92.47 55500.0 89.22
2020-02-25 96.58 92.5 96.58 92.69 71100.0 89.43
2020-02-24 97.3 96.11 96.11 96.22 50900.0 92.84
2020-02-21 99.64 98.33 99.64 98.87 17800.0 95.4
2020-02-20 99.69 98.28 99.13 99.65 19100.0 96.15
2020-02-19 100.52 99.89 100.22 100.5 27400.0 95.79
2020-02-18 100.37 99.54 99.72 99.72 21100.0 95.05