Skip to main content

Park Hotels & Resorts Inc (NY: PK )

17.49 -0.16 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.33 11.44 11.16 11.25 4,257,482 +0.04(+0.39%)
Jun 29, 2023 10.71 11.21 10.70 11.21 5,848,112 +0.54(+5.02%)
Jun 28, 2023 10.80 10.84 10.61 10.67 3,565,417 -0.12(-1.12%)
Jun 27, 2023 10.63 10.80 10.43 10.79 2,793,318 +0.15(+1.38%)
Jun 26, 2023 10.58 10.79 10.58 10.65 2,914,090 -0.03(-0.24%)
Jun 23, 2023 10.65 10.68 10.52 10.67 5,466,863 -0.18(-1.68%)
Jun 22, 2023 10.86 10.90 10.71 10.85 3,744,593 -0.04(-0.40%)
Jun 21, 2023 10.86 10.98 10.72 10.90 3,002,066 +0.02(+0.16%)
Jun 20, 2023 11.31 11.31 10.88 10.88 3,631,364 -0.44(-3.91%)
Jun 16, 2023 11.44 11.49 11.20 11.32 7,406,825 -0.07(-0.61%)
Jun 15, 2023 11.56 11.57 11.24 11.39 3,377,087 -0.23(-2.01%)
Jun 14, 2023 11.70 11.89 11.52 11.63 4,905,874 -0.06(-0.52%)
Jun 13, 2023 11.96 12.00 11.63 11.69 4,580,973 -0.22(-1.82%)
Jun 12, 2023 11.99 12.01 11.70 11.90 3,514,490 -0.16(-1.29%)
Jun 09, 2023 12.22 12.31 12.02 12.06 3,244,058 -0.29(-2.32%)
Jun 08, 2023 12.35 12.48 12.14 12.35 1,626,746 -0.11(-0.90%)
Jun 07, 2023 12.41 12.66 12.23 12.46 3,874,390 +0.20(+1.63%)
Jun 06, 2023 11.84 12.35 11.84 12.26 3,755,696 +0.30(+2.54%)
Jun 05, 2023 12.09 12.48 11.84 11.96 7,707,582 +0.04(+0.36%)
Jun 02, 2023 11.50 11.93 11.50 11.91 4,915,071 +0.65(+5.77%)
Jun 01, 2023 11.25 11.39 11.17 11.26 2,406,201 +0.04(+0.39%)
May 31, 2023 11.24 11.31 11.04 11.22 6,184,354 -0.12(-1.07%)
May 30, 2023 11.45 11.51 11.28 11.34 1,811,112 -0.03(-0.23%)
May 26, 2023 11.29 11.41 11.23 11.37 2,031,484 +0.09(+0.77%)
May 25, 2023 11.27 11.40 11.09 11.28 2,898,606 +0.03(+0.23%)
May 24, 2023 11.35 11.41 11.20 11.25 2,073,102 -0.22(-1.89%)
May 23, 2023 11.47 11.57 11.31 11.47 3,550,923 +0.05(+0.46%)
May 22, 2023 11.80 11.83 11.32 11.42 5,523,663 -0.33(-2.80%)
May 19, 2023 11.98 12.00 11.57 11.75 3,654,718 -0.11(-0.95%)
May 18, 2023 11.76 12.03 11.67 11.86 4,511,444 +0.03(+0.22%)
May 17, 2023 11.76 11.93 11.60 11.83 3,193,267 +0.16(+1.34%)
May 16, 2023 11.64 11.87 11.57 11.68 4,968,089 +0.00(+0.00%)
May 15, 2023 11.74 11.82 11.62 11.68 3,904,855 +0.03(+0.22%)
May 12, 2023 11.63 11.76 11.52 11.65 4,596,520 +0.07(+0.60%)
May 11, 2023 11.43 11.63 11.38 11.58 5,843,589 +0.02(+0.15%)
May 10, 2023 11.53 11.66 11.24 11.57 6,083,538 +0.24(+2.14%)
May 09, 2023 10.98 11.40 10.97 11.32 4,924,128 +0.19(+1.71%)
May 08, 2023 11.27 11.32 11.05 11.13 3,945,518 -0.09(-0.77%)
May 05, 2023 11.19 11.31 10.99 11.22 6,636,023 +0.29(+2.70%)
May 04, 2023 10.68 10.99 10.56 10.92 16,407,372 +0.17(+1.61%)
May 03, 2023 10.73 11.10 10.64 10.75 3,862,411 +0.10(+0.98%)
May 02, 2023 10.69 10.90 10.37 10.65 5,143,483 -0.02(-0.16%)
May 01, 2023 10.90 11.27 10.54 10.66 6,788,668 +0.22(+2.07%)
Apr 28, 2023 10.07 10.55 10.07 10.45 4,173,084 +0.37(+3.70%)
Apr 27, 2023 10.08 10.11 9.866 10.07 2,904,925 +0.10(+1.04%)
Apr 26, 2023 10.07 10.25 9.918 9.970 2,666,745 -0.11(-1.12%)
Apr 25, 2023 10.23 10.30 10.00 10.08 3,095,000 -0.31(-3.00%)
Apr 24, 2023 10.32 10.47 10.28 10.39 2,288,450 +0.01(+0.08%)
Apr 21, 2023 10.35 10.41 10.20 10.39 2,876,615 +0.15(+1.44%)
Apr 20, 2023 10.36 10.47 10.20 10.24 1,972,528 -0.31(-2.96%)
Apr 19, 2023 10.51 10.61 10.42 10.55 2,802,582 -0.06(-0.57%)
Apr 18, 2023 10.45 10.67 10.39 10.61 4,079,971 +0.21(+2.00%)
Apr 17, 2023 10.26 10.49 10.26 10.40 3,497,529 +0.14(+1.35%)
Apr 14, 2023 10.32 10.46 10.15 10.26 3,079,603 -0.01(-0.08%)
Apr 13, 2023 10.29 10.40 10.15 10.27 2,943,226 +0.10(+0.94%)
Apr 12, 2023 10.72 10.72 10.15 10.18 2,909,554 -0.35(-3.30%)
Apr 11, 2023 10.52 10.64 10.40 10.52 2,680,039 +0.04(+0.41%)
Apr 10, 2023 10.31 10.52 10.24 10.48 3,656,534 +0.12(+1.17%)
Apr 06, 2023 10.45 10.46 10.21 10.36 2,716,292 +0.01(+0.08%)
Apr 05, 2023 10.41 10.50 10.26 10.35 3,078,881 -0.20(-1.89%)
Apr 04, 2023 10.72 10.79 10.37 10.55 3,455,602 -0.06(-0.57%)
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.