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

Park Hotels & Resorts Inc (NY: PK )

16.32 -0.08 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 7.186 7.186 6.768 6.910 10,087,282 -0.26(-3.61%)
Jul 30, 2020 7.103 7.182 6.936 7.170 5,798,984 -0.13(-1.83%)
Jul 29, 2020 7.136 7.303 6.885 7.303 4,805,435 +0.26(+3.68%)
Jul 28, 2020 6.852 7.170 6.768 7.044 6,096,821 +0.10(+1.44%)
Jul 27, 2020 7.103 7.153 6.844 6.944 5,881,236 -0.18(-2.58%)
Jul 24, 2020 7.454 7.546 7.128 7.128 10,332,493 -0.56(-7.28%)
Jul 23, 2020 7.646 7.909 7.537 7.688 8,581,285 -0.01(-0.11%)
Jul 22, 2020 7.713 7.821 7.621 7.696 3,649,998 -0.13(-1.71%)
Jul 21, 2020 7.520 7.896 7.520 7.830 8,504,369 +0.43(+5.88%)
Jul 20, 2020 7.587 7.629 7.370 7.395 6,746,002 -0.26(-3.38%)
Jul 17, 2020 8.097 8.105 7.654 7.654 13,722,485 -0.43(-5.37%)
Jul 16, 2020 8.197 8.373 7.980 8.089 6,486,446 -0.40(-4.72%)
Jul 15, 2020 8.055 8.582 7.947 8.490 10,341,338 +0.97(+12.89%)
Jul 14, 2020 7.771 7.813 7.479 7.520 15,964,628 -0.29(-3.74%)
Jul 13, 2020 8.147 8.247 7.696 7.813 6,735,459 -0.25(-3.11%)
Jul 10, 2020 7.512 8.080 7.437 8.064 5,767,306 +0.50(+6.63%)
Jul 09, 2020 7.571 7.738 7.479 7.562 7,723,736 -0.05(-0.66%)
Jul 08, 2020 7.512 7.646 7.403 7.612 6,282,357 +0.09(+1.22%)
Jul 07, 2020 7.871 7.938 7.508 7.520 6,544,584 -0.51(-6.35%)
Jul 06, 2020 8.323 8.431 7.896 8.030 6,141,785 -0.02(-0.21%)
Jul 02, 2020 8.515 8.640 7.997 8.047 5,921,925 -0.14(-1.73%)
Jul 01, 2020 8.373 8.866 8.147 8.189 10,666,000 -0.08(-0.91%)
Jun 30, 2020 8.356 8.565 8.130 8.264 6,737,801 -0.20(-2.37%)
Jun 29, 2020 7.821 8.481 7.713 8.465 8,673,818 +0.53(+6.63%)
Jun 26, 2020 8.231 8.293 7.905 7.938 9,462,346 -0.43(-5.09%)
Jun 25, 2020 8.055 8.498 7.947 8.364 7,693,605 +0.00(+0.00%)
Jun 24, 2020 8.523 8.573 8.047 8.364 11,067,049 -0.46(-5.21%)
Jun 23, 2020 8.749 9.075 8.682 8.824 8,420,007 +0.19(+2.23%)
Jun 22, 2020 8.807 8.807 8.356 8.632 9,901,503 -0.32(-3.55%)
Jun 19, 2020 9.401 9.442 8.791 8.949 16,192,307 -0.24(-2.64%)
Jun 18, 2020 9.116 9.476 8.958 9.192 6,892,950 -0.38(-3.93%)
Jun 17, 2020 9.969 10.04 9.284 9.568 8,226,015 -0.38(-3.78%)
Jun 16, 2020 10.53 10.56 9.710 9.944 10,689,041 +0.29(+3.03%)
Jun 15, 2020 8.908 9.902 8.791 9.651 9,291,368 -0.03(-0.35%)
Jun 12, 2020 10.76 10.81 9.509 9.685 14,023,344 -0.01(-0.09%)
Jun 11, 2020 8.891 9.818 8.690 9.693 14,408,139 -1.00(-9.38%)
Jun 10, 2020 11.70 11.70 10.19 10.70 14,949,990 -1.18(-9.92%)
Jun 09, 2020 11.78 12.05 10.95 11.87 12,056,823 -0.56(-4.50%)
Jun 08, 2020 12.14 12.51 11.89 12.43 15,737,467 +1.50(+13.76%)
Jun 05, 2020 11.12 11.89 10.83 10.93 21,984,146 +0.94(+9.36%)
Jun 04, 2020 9.442 10.18 9.167 9.994 18,479,490 +0.76(+8.24%)
Jun 03, 2020 9.083 9.480 9.066 9.233 11,333,931 +0.39(+4.44%)
Jun 02, 2020 8.999 9.158 8.791 8.841 7,717,645 +0.13(+1.44%)
Jun 01, 2020 8.172 8.924 8.114 8.715 11,081,284 +0.50(+6.10%)
May 29, 2020 8.139 8.590 7.955 8.214 10,378,447 -0.36(-4.19%)
May 28, 2020 9.016 9.041 8.540 8.573 8,389,085 -0.37(-4.11%)
May 27, 2020 9.091 9.259 8.406 8.941 17,488,924 +0.43(+5.00%)
May 26, 2020 8.573 8.774 8.306 8.515 10,309,940 +0.67(+8.52%)
May 22, 2020 8.256 8.348 7.708 7.846 12,710,048 -0.40(-4.86%)
May 21, 2020 7.880 8.306 7.788 8.247 11,429,492 +0.31(+3.89%)
May 20, 2020 7.779 7.955 7.629 7.938 11,478,920 +0.35(+4.63%)
May 19, 2020 7.286 8.005 7.019 7.587 14,778,144 +0.16(+2.14%)
May 18, 2020 6.752 7.562 6.727 7.429 15,738,224 +1.32(+21.61%)
May 15, 2020 5.941 6.250 5.858 6.108 8,628,342 -0.01(-0.14%)
May 14, 2020 5.540 6.209 5.515 6.117 10,174,464 +0.33(+5.63%)
May 13, 2020 6.016 6.125 5.457 5.791 17,989,926 -0.30(-4.94%)
May 12, 2020 6.710 6.852 6.083 6.092 13,135,226 -0.59(-8.87%)
May 11, 2020 6.819 7.019 6.560 6.685 11,606,649 -0.60(-8.26%)
May 08, 2020 7.211 7.286 6.906 7.286 7,448,719 +0.47(+6.86%)
May 07, 2020 6.643 7.044 6.643 6.819 9,122,109 +0.27(+4.08%)
May 06, 2020 6.902 7.027 6.534 6.551 9,492,793 -0.36(-5.20%)
May 05, 2020 7.345 7.612 6.852 6.910 8,139,604 -0.18(-2.48%)
May 04, 2020 6.961 7.353 6.610 7.086 7,303,646 -0.13(-1.85%)
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.