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 29, 2018 20.99 21.55 20.89 21.49 4,167,287 +0.50(+2.37%)
Jun 28, 2018 20.97 21.01 20.67 20.99 2,525,669 +0.11(+0.50%)
Jun 27, 2018 20.96 20.98 20.83 20.89 2,380,364 +0.01(+0.07%)
Jun 26, 2018 20.98 21.02 20.85 20.88 2,087,848 -0.07(-0.33%)
Jun 25, 2018 21.12 21.15 20.85 20.94 1,826,423 -0.23(-1.09%)
Jun 22, 2018 21.39 21.41 21.17 21.18 4,111,633 -0.16(-0.77%)
Jun 21, 2018 21.25 21.34 21.09 21.34 1,858,108 +0.03(+0.13%)
Jun 20, 2018 21.09 21.37 21.03 21.31 3,033,949 +0.27(+1.30%)
Jun 19, 2018 20.93 21.09 20.76 21.04 2,565,008 +0.00(+0.00%)
Jun 18, 2018 20.88 21.14 20.87 21.04 2,585,338 +0.07(+0.36%)
Jun 15, 2018 20.96 20.79 20.96 4,291,085 +0.01(+0.07%)
Jun 14, 2018 20.67 20.95 20.66 20.95 2,097,180 +0.40(+1.96%)
Jun 13, 2018 20.91 20.95 20.55 20.55 3,135,700 -0.37(-1.76%)
Jun 12, 2018 21.13 21.17 20.89 20.92 3,140,064 -0.18(-0.87%)
Jun 11, 2018 21.15 21.29 20.83 21.10 3,523,068 -0.44(-2.03%)
Jun 08, 2018 21.56 21.67 21.48 21.54 2,656,499 -0.08(-0.35%)
Jun 07, 2018 21.80 21.83 21.41 21.61 2,937,942 -0.16(-0.72%)
Jun 06, 2018 21.66 21.77 4,064,239 -0.05(-0.22%)
Jun 05, 2018 21.81 22.04 21.75 21.82 2,903,969 -0.27(-1.23%)
Jun 04, 2018 22.22 22.23 22.04 22.09 4,075,698 -0.01(-0.06%)
Jun 01, 2018 22.10 22.14 21.87 22.10 1,903,654 +0.14(+0.65%)
May 31, 2018 21.99 22.16 21.79 21.96 4,463,610 +0.14(+0.66%)
May 30, 2018 21.54 21.89 21.54 21.82 1,380,266 +0.31(+1.43%)
May 29, 2018 21.31 21.56 21.23 21.51 3,049,412 +0.12(+0.57%)
May 25, 2018 21.39 21.39 21.39 0 -0.05(-0.22%)
May 24, 2018 21.36 21.54 21.29 21.43 3,956,791 +0.09(+0.42%)
May 23, 2018 21.38 21.43 21.28 21.35 3,178,910 -0.07(-0.32%)
May 22, 2018 21.38 21.63 21.23 21.41 3,294,719 -0.02(-0.10%)
May 21, 2018 21.24 21.48 21.10 21.43 2,638,546 +0.35(+1.65%)
May 18, 2018 20.81 21.11 20.70 21.09 4,307,447 +0.34(+1.64%)
May 17, 2018 20.71 20.89 20.69 20.75 3,990,360 +0.04(+0.20%)
May 16, 2018 20.81 20.93 20.71 20.71 3,672,082 -0.07(-0.36%)
May 15, 2018 20.84 20.96 20.69 20.78 2,305,288 -0.22(-1.07%)
May 14, 2018 20.84 21.02 20.73 21.01 2,109,730 +0.20(+0.98%)
May 11, 2018 20.90 20.97 20.79 20.80 1,641,192 -0.05(-0.26%)
May 10, 2018 20.67 20.98 20.63 20.86 2,529,797 +0.24(+1.16%)
May 09, 2018 20.32 20.67 20.32 20.62 2,552,193 +0.31(+1.51%)
May 08, 2018 20.34 20.42 20.25 20.31 2,217,992 -0.05(-0.23%)
May 07, 2018 20.16 20.40 19.91 20.36 2,583,815 +0.38(+1.91%)
May 04, 2018 19.77 20.02 19.61 19.98 3,915,877 +0.38(+1.95%)
May 03, 2018 19.50 19.66 19.50 19.59 2,796,497 +0.12(+0.60%)
May 02, 2018 19.57 19.65 19.39 19.48 2,832,867 -0.13(-0.66%)
May 01, 2018 19.59 19.67 19.34 19.61 2,579,996 -0.01(-0.03%)
Apr 30, 2018 19.84 19.89 19.57 19.62 2,077,216 -0.15(-0.76%)
Apr 27, 2018 19.67 19.78 19.53 19.77 1,470,847 +0.15(+0.76%)
Apr 26, 2018 19.62 19.70 19.51 19.62 1,605,799 -0.03(-0.14%)
Apr 25, 2018 19.59 19.74 19.44 19.64 2,456,418 +0.18(+0.95%)
Apr 24, 2018 19.62 19.64 19.37 19.46 2,370,940 -0.09(-0.45%)
Apr 23, 2018 19.56 19.57 19.39 19.55 1,908,282 +0.05(+0.28%)
Apr 20, 2018 19.46 19.53 19.40 19.49 1,987,530 +0.07(+0.35%)
Apr 19, 2018 19.49 19.49 19.32 19.42 2,674,162 -0.06(-0.31%)
Apr 18, 2018 19.45 19.55 19.26 19.49 2,611,955 +0.09(+0.46%)
Apr 17, 2018 19.35 19.42 19.20 19.40 2,695,801 +0.14(+0.71%)
Apr 16, 2018 19.14 19.34 18.99 19.26 3,108,807 +0.25(+1.33%)
Apr 13, 2018 18.82 19.04 18.77 19.01 5,446,979 +0.31(+1.68%)
Apr 12, 2018 18.31 18.79 18.12 18.70 5,131,496 +0.48(+2.62%)
Apr 11, 2018 17.81 18.34 17.80 18.22 2,929,260 +0.37(+2.10%)
Apr 10, 2018 18.05 18.17 17.73 17.84 3,754,818 -0.21(-1.17%)
Apr 09, 2018 18.47 18.47 18.05 18.05 3,437,387 -0.27(-1.45%)
Apr 06, 2018 18.47 18.59 18.22 18.32 1,616,167 -0.20(-1.10%)
Apr 05, 2018 18.66 18.72 18.47 18.52 2,078,660 -0.11(-0.59%)
Apr 04, 2018 18.46 18.65 18.43 18.63 2,514,359 +0.03(+0.18%)
Apr 03, 2018 18.42 18.60 18.37 18.60 2,984,253 +0.23(+1.26%)
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.