Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park Hotels & Resorts Inc (NY: PK )

15.97 -0.16 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.938 8.172 7.437 7.947 10,709,452 -0.15(-1.86%)
Apr 29, 2020 8.181 9.050 8.013 8.097 18,331,850 +0.66(+8.88%)
Apr 28, 2020 7.094 7.554 6.810 7.437 10,448,723 +0.65(+9.61%)
Apr 27, 2020 6.267 6.852 6.075 6.785 18,961,618 +0.59(+9.58%)
Apr 24, 2020 6.075 6.296 5.891 6.192 10,305,446 +0.18(+3.06%)
Apr 23, 2020 6.150 6.267 5.941 6.008 9,648,495 -0.03(-0.42%)
Apr 22, 2020 6.468 6.501 6.033 6.033 6,701,654 -0.21(-3.35%)
Apr 21, 2020 6.267 6.484 6.025 6.242 10,604,262 -0.21(-3.24%)
Apr 20, 2020 6.610 6.869 6.359 6.451 9,999,337 -0.39(-5.74%)
Apr 17, 2020 6.810 6.936 6.560 6.844 10,100,924 +0.47(+7.34%)
Apr 16, 2020 6.601 6.635 6.200 6.376 11,268,919 -0.23(-3.42%)
Apr 15, 2020 6.417 6.635 6.092 6.601 10,923,174 -0.18(-2.71%)
Apr 14, 2020 7.211 7.211 6.334 6.785 11,076,601 +0.14(+2.14%)
Apr 13, 2020 6.952 6.994 6.225 6.643 9,432,967 -0.25(-3.64%)
Apr 09, 2020 7.228 7.678 6.710 6.894 17,356,252 +0.23(+3.38%)
Apr 08, 2020 6.493 6.860 6.234 6.668 11,439,881 +0.52(+8.42%)
Apr 07, 2020 6.902 7.103 6.004 6.150 14,834,671 +0.13(+2.22%)
Apr 06, 2020 5.548 6.209 5.548 6.016 12,341,361 +0.97(+19.21%)
Apr 03, 2020 5.482 5.498 4.738 5.047 10,118,397 -0.38(-7.08%)
Apr 02, 2020 6.100 6.175 5.264 5.431 7,848,042 -0.71(-11.56%)
Apr 01, 2020 6.058 6.183 5.849 6.142 5,889,828 -0.47(-7.08%)
Mar 31, 2020 6.877 7.094 6.392 6.610 8,268,350 -0.23(-3.42%)
Mar 30, 2020 6.852 6.885 6.100 6.844 7,861,421 -0.13(-1.80%)
Mar 27, 2020 7.445 7.524 6.295 6.969 12,791,673 -0.90(-11.48%)
Mar 26, 2020 7.579 9.530 7.468 7.873 20,362,322 +0.77(+10.83%)
Mar 25, 2020 6.604 7.556 5.772 7.104 14,873,709 +1.10(+18.36%)
Mar 24, 2020 6.422 6.652 5.788 6.002 16,485,362 +0.66(+12.31%)
Mar 23, 2020 5.352 5.597 4.995 5.344 9,546,125 +0.03(+0.60%)
Mar 20, 2020 5.542 5.764 4.876 5.312 14,919,498 +0.48(+10.02%)
Mar 19, 2020 3.853 4.844 3.385 4.828 16,313,166 +0.93(+23.78%)
Mar 18, 2020 4.487 4.654 3.163 3.901 13,522,010 -0.94(-19.48%)
Mar 17, 2020 5.708 5.724 3.695 4.844 18,248,946 -0.62(-11.32%)
Mar 16, 2020 6.351 6.390 5.447 5.463 9,868,883 -1.92(-25.99%)
Mar 13, 2020 7.992 8.000 6.144 7.381 11,177,957 +0.50(+7.26%)
Mar 12, 2020 8.674 8.681 6.232 6.882 11,994,561 -2.62(-27.55%)
Mar 11, 2020 10.84 10.94 9.443 9.498 6,097,367 -1.73(-15.40%)
Mar 10, 2020 11.73 11.73 10.73 11.23 6,348,961 +0.44(+4.04%)
Mar 09, 2020 12.04 12.04 10.73 10.79 5,250,386 -2.12(-16.40%)
Mar 06, 2020 12.52 13.84 12.43 12.91 7,258,192 -0.16(-1.21%)
Mar 05, 2020 14.05 14.11 12.99 13.07 6,935,367 -1.17(-8.19%)
Mar 04, 2020 14.56 14.81 14.12 14.23 7,100,462 -0.09(-0.61%)
Mar 03, 2020 14.96 15.40 14.26 14.32 5,903,532 -0.61(-4.09%)
Mar 02, 2020 14.56 14.93 14.06 14.93 6,863,513 +0.45(+3.12%)
Feb 28, 2020 14.62 15.16 14.47 14.48 8,872,918 -0.52(-3.44%)
Feb 27, 2020 15.35 16.15 14.01 14.99 9,396,904 -0.54(-3.47%)
Feb 26, 2020 16.52 16.53 15.52 15.53 4,260,417 -0.94(-5.68%)
Feb 25, 2020 17.76 17.76 16.45 16.47 4,440,360 -1.25(-7.07%)
Feb 24, 2020 18.27 18.36 17.59 17.72 3,770,843 -1.06(-5.66%)
Feb 21, 2020 18.44 18.86 18.31 18.78 4,912,287 +0.27(+1.46%)
Feb 20, 2020 18.16 18.65 18.16 18.51 1,868,562 +0.33(+1.83%)
Feb 19, 2020 18.47 18.56 18.06 18.18 2,293,923 -0.33(-1.80%)
Feb 18, 2020 18.66 18.67 18.38 18.51 1,739,439 -0.22(-1.18%)
Feb 14, 2020 18.76 18.83 18.62 18.73 2,482,631 +0.01(+0.04%)
Feb 13, 2020 18.86 18.97 18.69 18.73 1,341,062 -0.28(-1.46%)
Feb 12, 2020 19.02 19.24 18.98 19.00 2,947,396 +0.14(+0.76%)
Feb 11, 2020 18.71 18.91 18.64 18.86 1,598,216 +0.28(+1.49%)
Feb 10, 2020 18.48 18.61 18.37 18.58 1,145,738 +0.08(+0.43%)
Feb 07, 2020 18.55 18.60 18.43 18.50 1,594,796 -0.15(-0.81%)
Feb 06, 2020 18.63 18.73 18.45 18.66 1,817,000 +0.17(+0.90%)
Feb 05, 2020 18.37 18.64 18.31 18.49 2,205,434 +0.26(+1.44%)
Feb 04, 2020 17.73 18.31 17.68 18.23 2,110,694 +0.62(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.