Skip to main content

Park Hotels & Resorts Inc (NY: PK )

17.49 -0.16 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.09 11.65 10.85 11.35 5,918,599 -0.13(-1.16%)
Jun 29, 2022 11.59 11.68 11.14 11.49 4,600,671 -0.27(-2.28%)
Jun 28, 2022 12.11 12.57 11.73 11.75 3,222,478 -0.17(-1.40%)
Jun 27, 2022 11.87 12.10 11.72 11.92 4,362,485 +0.05(+0.42%)
Jun 24, 2022 11.42 12.17 11.28 11.87 7,207,216 +0.59(+5.26%)
Jun 23, 2022 11.39 11.43 10.94 11.28 8,762,100 -0.18(-1.60%)
Jun 22, 2022 11.71 11.87 11.45 11.46 4,165,833 -0.44(-3.72%)
Jun 21, 2022 12.17 12.50 11.85 11.90 5,239,340 -0.04(-0.35%)
Jun 17, 2022 11.96 11.99 11.50 11.95 11,881,254 +0.09(+0.78%)
Jun 16, 2022 12.62 12.63 11.78 11.85 7,200,564 -1.20(-9.22%)
Jun 15, 2022 13.13 13.37 12.86 13.06 5,440,092 +0.23(+1.83%)
Jun 14, 2022 12.80 13.07 12.55 12.82 4,389,673 +0.08(+0.59%)
Jun 13, 2022 13.54 13.57 12.72 12.75 4,973,374 -1.33(-9.44%)
Jun 10, 2022 14.92 15.12 14.07 14.08 4,322,407 -1.22(-7.98%)
Jun 09, 2022 16.08 16.08 15.28 15.30 2,919,562 -0.79(-4.93%)
Jun 08, 2022 16.13 16.25 15.90 16.09 2,048,956 -0.17(-1.03%)
Jun 07, 2022 15.65 16.28 15.55 16.26 2,672,348 +0.41(+2.58%)
Jun 06, 2022 15.58 15.94 15.43 15.85 3,839,454 +0.43(+2.76%)
Jun 03, 2022 15.52 15.71 15.37 15.42 2,740,862 -0.27(-1.70%)
Jun 02, 2022 15.38 15.74 15.29 15.69 4,665,065 +0.14(+0.91%)
Jun 01, 2022 15.52 15.77 14.97 15.55 7,558,924 +0.45(+2.99%)
May 31, 2022 15.20 15.28 14.91 15.10 3,474,763 -0.25(-1.63%)
May 27, 2022 14.95 15.38 14.88 15.35 4,625,075 +0.58(+3.90%)
May 26, 2022 14.11 14.87 14.09 14.77 4,757,082 +0.69(+4.87%)
May 25, 2022 13.31 14.15 13.22 14.09 4,677,451 +0.63(+4.66%)
May 24, 2022 13.67 13.75 13.02 13.46 6,228,393 -0.38(-2.78%)
May 23, 2022 13.94 14.04 13.69 13.84 4,932,968 -0.01(-0.06%)
May 20, 2022 14.81 15.04 13.53 13.85 9,585,760 -0.94(-6.38%)
May 19, 2022 14.86 15.32 14.78 14.80 6,397,720 -0.33(-2.16%)
May 18, 2022 15.60 15.83 14.99 15.12 8,998,691 -0.54(-3.42%)
May 17, 2022 15.58 15.90 15.57 15.66 8,793,961 +0.36(+2.35%)
May 16, 2022 15.42 15.50 15.24 15.30 5,483,006 -0.09(-0.60%)
May 13, 2022 14.95 15.48 14.86 15.39 4,383,868 +0.65(+4.42%)
May 12, 2022 14.76 14.99 14.36 14.74 5,918,512 -0.17(-1.12%)
May 11, 2022 15.45 15.75 14.88 14.91 4,701,927 -0.47(-3.05%)
May 10, 2022 15.30 15.62 15.00 15.37 5,392,734 +0.35(+2.34%)
May 09, 2022 15.88 15.96 14.92 15.02 5,093,453 -1.10(-6.84%)
May 06, 2022 15.58 16.39 15.37 16.13 4,921,046 +0.38(+2.39%)
May 05, 2022 16.35 16.68 15.58 15.75 5,196,739 -0.63(-3.83%)
May 04, 2022 16.22 16.49 15.74 16.38 4,750,366 +0.08(+0.51%)
May 03, 2022 16.67 16.90 15.96 16.29 5,746,192 -0.07(-0.41%)
May 02, 2022 16.64 17.05 16.03 16.36 3,628,786 -0.12(-0.71%)
Apr 29, 2022 16.96 17.08 16.45 16.48 4,042,131 -0.60(-3.52%)
Apr 28, 2022 16.85 17.14 16.29 17.08 2,258,070 +0.38(+2.30%)
Apr 27, 2022 16.29 16.95 16.17 16.70 3,628,536 +0.32(+1.94%)
Apr 26, 2022 16.77 16.91 16.33 16.38 3,228,272 -0.37(-2.20%)
Apr 25, 2022 16.18 16.79 16.05 16.75 3,140,295 +0.50(+3.09%)
Apr 22, 2022 16.49 16.80 16.24 16.24 2,925,728 -0.28(-1.72%)
Apr 21, 2022 17.03 17.20 16.49 16.53 3,345,589 -0.03(-0.20%)
Apr 20, 2022 16.72 17.07 16.56 16.56 3,719,393 +0.02(+0.10%)
Apr 19, 2022 15.98 16.61 15.95 16.54 3,197,399 +0.62(+3.88%)
Apr 18, 2022 15.98 16.28 15.85 15.93 2,483,093 -0.09(-0.57%)
Apr 14, 2022 16.08 16.49 16.01 16.02 4,201,709 -0.03(-0.16%)
Apr 13, 2022 14.88 16.05 14.88 16.04 5,491,321 +1.40(+9.53%)
Apr 12, 2022 14.44 14.85 14.43 14.65 3,365,604 +0.21(+1.45%)
Apr 11, 2022 14.20 14.61 14.07 14.44 2,946,955 +0.15(+1.05%)
Apr 08, 2022 14.59 14.71 14.22 14.29 2,878,372 -0.29(-2.01%)
Apr 07, 2022 14.89 14.97 14.28 14.58 5,221,478 -0.37(-2.46%)
Apr 06, 2022 15.51 15.55 14.89 14.95 3,539,238 -0.76(-4.84%)
Apr 05, 2022 16.44 16.54 15.68 15.71 2,769,223 -0.60(-3.69%)
Apr 04, 2022 16.24 16.34 15.92 16.31 2,816,018 -0.01(-0.05%)
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.