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 (%)
Sep 29, 2023 11.30 11.30 10.87 10.95 2,992,659 -0.18(-1.60%)
Sep 28, 2023 10.73 11.22 10.72 11.13 3,763,587 +0.53(+5.03%)
Sep 27, 2023 10.47 10.77 10.44 10.59 4,247,268 +0.20(+1.94%)
Sep 26, 2023 10.41 10.52 10.28 10.39 2,532,660 -0.12(-1.17%)
Sep 25, 2023 10.36 10.61 10.51 10.51 3,140,168 +0.05(+0.50%)
Sep 22, 2023 10.64 10.71 10.46 10.46 2,675,510 -0.12(-1.16%)
Sep 21, 2023 10.71 10.82 10.54 10.58 3,700,756 -0.28(-2.59%)
Sep 20, 2023 11.09 11.15 10.85 10.87 3,141,010 -0.17(-1.51%)
Sep 19, 2023 11.11 11.13 11.01 11.03 2,534,983 -0.07(-0.63%)
Sep 18, 2023 11.36 11.40 11.05 11.10 3,418,562 -0.40(-3.51%)
Sep 15, 2023 11.26 11.58 11.17 11.51 4,569,707 +0.17(+1.47%)
Sep 14, 2023 11.36 11.44 11.07 11.34 2,704,368 +0.13(+1.18%)
Sep 13, 2023 11.62 11.64 10.53 11.21 6,045,921 -0.44(-3.77%)
Sep 12, 2023 11.44 11.66 11.38 11.65 2,413,321 +0.22(+1.92%)
Sep 11, 2023 11.42 11.52 11.37 11.43 2,771,328 +0.11(+0.93%)
Sep 08, 2023 10.99 11.34 10.97 11.32 2,345,638 +0.34(+3.12%)
Sep 07, 2023 11.15 11.17 10.91 10.98 3,524,270 -0.25(-2.27%)
Sep 06, 2023 11.16 11.30 11.15 11.23 1,581,249 -0.04(-0.31%)
Sep 05, 2023 11.11 11.34 11.07 11.27 2,898,734 +0.04(+0.31%)
Sep 01, 2023 11.41 11.46 11.21 11.23 2,222,336 -0.03(-0.23%)
Aug 31, 2023 11.44 11.44 11.23 11.26 3,200,329 -0.11(-0.93%)
Aug 30, 2023 11.54 11.58 11.28 11.37 2,477,440 -0.20(-1.75%)
Aug 29, 2023 11.20 11.62 11.12 11.57 3,965,074 +0.35(+3.13%)
Aug 28, 2023 10.97 11.30 10.90 11.22 2,676,179 +0.37(+3.40%)
Aug 25, 2023 11.08 11.09 10.75 10.85 2,925,924 -0.25(-2.29%)
Aug 24, 2023 11.15 11.29 11.10 11.10 3,121,974 -0.11(-0.94%)
Aug 23, 2023 11.14 11.28 11.07 11.21 2,061,582 +0.11(+1.03%)
Aug 22, 2023 11.13 11.18 10.98 11.09 2,203,764 +0.02(+0.16%)
Aug 21, 2023 11.29 11.31 11.01 11.08 2,190,747 -0.21(-1.87%)
Aug 18, 2023 10.98 11.36 10.92 11.29 3,324,426 +0.18(+1.66%)
Aug 17, 2023 11.36 11.39 11.10 11.10 2,352,647 -0.18(-1.63%)
Aug 16, 2023 11.23 11.41 11.22 11.29 2,255,880 +0.04(+0.39%)
Aug 15, 2023 11.20 11.41 11.09 11.24 3,423,605 -0.09(-0.77%)
Aug 14, 2023 11.33 11.45 11.29 11.33 4,154,106 -0.09(-0.77%)
Aug 11, 2023 11.64 11.68 11.28 11.42 3,923,384 -0.32(-2.69%)
Aug 10, 2023 11.98 12.06 11.70 11.73 5,381,451 -0.19(-1.62%)
Aug 09, 2023 11.80 12.04 11.77 11.93 7,776,229 +0.11(+0.97%)
Aug 08, 2023 11.39 11.82 11.28 11.81 4,048,229 +0.18(+1.51%)
Aug 07, 2023 11.26 11.71 11.19 11.64 5,060,046 +0.35(+3.11%)
Aug 04, 2023 11.32 11.61 10.99 11.29 6,193,805 +0.06(+0.55%)
Aug 03, 2023 11.29 11.47 10.62 11.23 8,356,315 -0.48(-4.12%)
Aug 02, 2023 11.60 11.73 11.40 11.71 3,143,321 -0.14(-1.18%)
Aug 01, 2023 11.83 11.93 11.60 11.85 2,866,447 -0.11(-0.95%)
Jul 31, 2023 11.58 11.99 11.56 11.96 2,975,619 +0.39(+3.34%)
Jul 28, 2023 11.20 11.70 11.19 11.58 3,137,239 +0.54(+4.85%)
Jul 27, 2023 11.30 11.33 11.00 11.04 2,650,859 -0.13(-1.18%)
Jul 26, 2023 11.28 11.52 11.17 11.17 3,031,574 -0.18(-1.55%)
Jul 25, 2023 11.39 11.44 11.23 11.35 3,193,060 -0.05(-0.46%)
Jul 24, 2023 11.48 11.54 11.28 11.40 2,484,922 -0.06(-0.54%)
Jul 21, 2023 11.58 11.65 11.44 11.46 2,192,375 -0.09(-0.76%)
Jul 20, 2023 11.78 11.83 11.46 11.55 2,770,122 -0.27(-2.30%)
Jul 19, 2023 11.80 11.86 11.71 11.82 2,382,613 +0.13(+1.13%)
Jul 18, 2023 11.44 11.77 11.40 11.69 3,510,759 +0.23(+1.99%)
Jul 17, 2023 11.67 11.84 11.46 11.46 5,370,166 -0.25(-2.17%)
Jul 14, 2023 12.05 12.05 11.55 11.72 3,289,690 -0.39(-3.19%)
Jul 13, 2023 11.98 12.16 11.84 12.10 3,149,224 +0.17(+1.40%)
Jul 12, 2023 12.30 12.37 11.93 11.94 3,333,604 -0.10(-0.80%)
Jul 11, 2023 12.00 12.18 11.93 12.03 3,445,649 +0.11(+0.88%)
Jul 10, 2023 11.69 11.98 11.64 11.93 3,783,701 +0.25(+2.10%)
Jul 07, 2023 11.55 11.80 11.54 11.68 3,328,734 +0.17(+1.45%)
Jul 06, 2023 11.36 11.53 11.21 11.51 2,670,151 -0.04(-0.30%)
Jul 05, 2023 11.53 11.74 11.39 11.55 2,876,874 -0.11(-0.98%)
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.