NYSE - Nasdaq Real Time Price USD

Park Aerospace Corp. (PKE)

13.72
-0.21
(-1.51%)
At close: May 21 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202513.8114.0613.6413.7213.7246,400
May 20, 202513.8214.2613.8213.9313.9378,800
May 19, 202513.8014.4313.8013.9913.9934,200
May 16, 202512.9314.6012.0714.0114.0170,500
May 15, 202513.5113.8713.5113.8413.8430,400
May 14, 202513.3313.5213.3313.4713.4752,400
May 13, 202513.6113.6913.4413.6013.6031,400
May 12, 202513.7213.7813.2813.5013.5066,400
May 9, 202513.5413.5413.1013.2713.2728,500
May 8, 202513.3113.5213.0813.4413.4437,800
May 7, 202513.2213.3313.0713.1613.1661,900
May 6, 202512.9113.2112.9113.1113.1131,000
May 5, 202513.0713.3613.0213.0613.0640,400
May 2, 202513.1313.4312.9913.2013.2029,600
May 1, 202513.1413.2112.9413.0613.0637,900
Apr 30, 202513.2213.3613.0313.0713.0773,900
Apr 29, 202513.2913.3813.2313.2913.2931,800
Apr 28, 202513.2613.3413.1913.2813.2833,300
Apr 25, 202513.2213.5313.0713.3113.3124,500
Apr 24, 202513.2113.3813.1113.2313.2361,300
Apr 23, 202513.4713.5513.1913.2513.2534,400
Apr 22, 202513.0613.3012.9313.1813.1846,200
Apr 21, 202513.1013.1112.8813.0113.0155,200
Apr 17, 202513.2013.4113.1013.2413.2442,800
Apr 16, 202513.0913.2512.9913.2113.2138,400
Apr 15, 202513.2113.3913.0213.1213.1245,900
Apr 14, 202513.0613.4112.8413.3013.3083,700
Apr 11, 202512.7113.0012.5212.9912.9979,000
Apr 10, 202512.7213.1012.4112.8012.8070,000
Apr 9, 202512.1113.5312.1113.0913.0995,500
Apr 8, 202512.8912.8912.0112.2112.2171,900
Apr 7, 202512.1913.0111.9712.6412.64134,000
Apr 4, 202512.3912.6112.1712.5112.5186,400
Apr 3, 202512.8813.1212.6412.7412.7484,300
Apr 2, 2025 0.125 Dividend
Apr 2, 202513.2113.3813.1413.3413.3432,800
Apr 1, 202513.3913.9513.3113.4813.3553,900
Mar 31, 202513.4013.6813.3113.4513.3383,700
Mar 28, 202513.9013.9113.4813.4913.3634,400
Mar 27, 202514.2014.2013.9113.9213.7941,100
Mar 26, 202513.8814.2713.8314.1113.9854,300
Mar 25, 202513.8913.9413.6413.8113.6844,200
Mar 24, 202513.9414.0313.8013.9313.8040,300
Mar 21, 202513.5813.9113.5213.8413.71142,700
Mar 20, 202513.7713.9613.6513.6913.5629,600
Mar 19, 202513.5613.9613.5313.9413.8136,800
Mar 18, 202513.4613.6613.3613.6313.5050,000
Mar 17, 202513.5813.5813.3613.4613.3443,800
Mar 14, 202513.3613.6313.3113.4613.3421,500
Mar 13, 202513.6613.6813.2813.3113.1931,700
Mar 12, 202513.3713.6213.3113.5713.4448,600
Mar 11, 202513.2713.4513.0513.3013.1840,700
Mar 10, 202513.3613.4013.2513.2513.1340,000
Mar 7, 202513.4813.7513.1613.4013.2881,700
Mar 6, 202513.2513.5013.2013.4613.3436,000
Mar 5, 202513.3113.4413.1813.3513.2335,700
Mar 4, 202513.5113.5813.2913.2913.1742,800
Mar 3, 202513.8313.9713.5413.6313.5035,300
Feb 28, 202513.8713.9413.6813.8313.7045,600
Feb 27, 202513.8113.9313.7413.8013.6762,400
Feb 26, 202513.5913.8213.4513.7813.6538,500
Feb 25, 202513.6413.7813.3913.6513.5279,200
Feb 24, 202513.7913.8813.4813.5613.43103,500
Feb 21, 202514.1614.1613.7613.7713.6452,100
Feb 20, 202513.9414.0713.9014.0213.8945,400
Feb 19, 202513.9614.3013.9614.0613.9335,600
Feb 18, 202514.0814.2613.9514.0413.9144,100
Feb 14, 202514.3214.3813.9614.0513.9237,000
Feb 13, 202514.4714.4914.2314.3214.1963,300
Feb 12, 202514.1714.4914.1514.3714.2456,300
Feb 11, 202514.2614.4914.2614.4014.2730,700
Feb 10, 202514.3814.5314.2314.3414.2153,300
Feb 7, 202514.7514.7514.2914.3414.2151,900
Feb 6, 202514.7715.0014.5814.7814.6437,800
Feb 5, 202514.5914.7814.4314.5914.4552,400
Feb 4, 202514.3214.7514.3214.5614.4262,000
Feb 3, 202514.1414.4814.1414.4014.2744,200
Jan 31, 202514.5914.7314.2414.4914.3654,000
Jan 30, 202514.7814.9414.6114.6514.5141,600
Jan 29, 202515.2815.3514.8014.8114.6755,400
Jan 28, 202514.8815.4614.7915.3215.1890,400
Jan 27, 202514.8614.9514.6614.8714.7366,400
Jan 24, 202514.9714.9814.6214.8714.7351,100
Jan 23, 202514.5014.9014.3614.8714.7378,400
Jan 22, 202514.9714.9714.4014.5514.4257,000
Jan 21, 202514.7015.2514.6914.9914.8581,200
Jan 17, 202514.0814.6914.0814.6714.5392,400
Jan 16, 202514.5514.5513.8214.0213.8951,700
Jan 15, 202514.5014.7513.2514.4514.32127,600
Jan 14, 202513.9014.3313.8914.2314.1080,100
Jan 13, 202513.6514.0013.6513.9813.8532,800
Jan 10, 202513.8714.0013.5313.7813.6550,800
Jan 8, 202514.2014.2013.9414.0413.9139,000
Jan 7, 202514.2914.3514.1214.2414.1146,600
Jan 6, 202514.4414.4414.0814.3214.1953,400
Jan 3, 2025 0.125 Dividend
Jan 3, 202514.2514.4414.1514.3514.2222,700
Jan 2, 202514.7214.8514.3414.3814.1228,900
Dec 31, 202414.5514.8214.5514.6514.3941,400
Dec 30, 202414.4514.6814.3014.5014.2433,400
Dec 27, 202414.7214.9814.4314.5214.2642,800
Dec 26, 202414.4314.9314.4314.8914.6241,200
Dec 24, 202414.3814.4414.3114.4314.1717,300
Dec 23, 202414.0714.4414.0714.3214.0660,800
Dec 20, 202413.9014.4413.9014.0713.82244,100
Dec 19, 202414.4214.6214.2214.2413.9946,300
Dec 18, 202415.2015.2814.3314.3814.1267,600
Dec 17, 202415.3515.3514.9615.0914.8251,200
Dec 16, 202414.8115.3414.7815.2414.9754,600
Dec 13, 202414.8614.9614.7714.9214.6518,900
Dec 12, 202415.1615.3214.8614.8614.5948,600
Dec 11, 202414.8015.2614.8015.1014.8356,700
Dec 10, 202415.0515.0914.8514.8914.6240,900
Dec 9, 202415.0415.2515.0415.0914.8249,800
Dec 6, 202415.0215.0414.8114.9814.7130,000
Dec 5, 202415.2715.3514.9314.9314.6634,700
Dec 4, 202415.0115.4214.8615.3915.1146,000
Dec 3, 202415.2815.2914.9815.0914.8236,500
Dec 2, 202415.3115.3415.0815.2214.9556,100
Nov 29, 202415.3015.4115.1215.3115.0442,800
Nov 27, 202415.1315.3115.0915.2514.9834,400
Nov 26, 202415.3515.3515.0615.0714.8047,600
Nov 25, 202415.1315.5715.0315.3815.10101,900
Nov 22, 202415.1315.1714.9215.1114.8452,700
Nov 21, 202414.9015.0514.8615.0314.7648,200
Nov 20, 202414.6414.8414.3914.7914.5363,100
Nov 19, 202414.5114.6614.4014.6214.3653,600
Nov 18, 202414.7815.1914.6114.6614.4054,500
Nov 15, 202414.9014.9014.4814.7114.4558,700
Nov 14, 202414.9414.9414.4614.7814.5287,400
Nov 13, 202415.0115.1514.8114.8314.5656,100
Nov 12, 202414.9715.2114.8414.8714.6073,100
Nov 11, 202415.1315.3614.9014.9214.6566,600
Nov 8, 202414.6415.0914.4814.9514.6889,400
Nov 7, 202414.8914.8914.5414.5714.3159,600
Nov 6, 202414.4414.9514.1214.8514.58160,800
Nov 5, 202413.4213.7813.4113.7413.4999,200
Nov 4, 202413.5413.6513.3913.4513.21113,600
Nov 1, 202413.5913.6813.3413.6113.37180,500
Oct 31, 202413.9914.0013.5013.5313.29103,600
Oct 30, 202414.0614.2413.9513.9713.72111,800
Oct 29, 202414.1414.2313.9914.0613.8164,000
Oct 28, 202414.0914.5414.0414.2914.0359,700
Oct 25, 202414.2314.2414.0214.0513.8029,100
Oct 24, 202414.3514.3714.0814.1913.9438,200
Oct 23, 202414.3814.4114.2014.3914.1350,900
Oct 22, 202414.5014.5314.2514.5314.2755,800
Oct 21, 202414.7114.7114.4314.5014.2462,500
Oct 18, 202414.7314.8914.6414.6414.3857,200
Oct 17, 202414.4515.1014.3414.7114.45108,600
Oct 16, 202413.8815.2013.7414.5014.24225,300
Oct 15, 202413.2813.3613.2013.2813.0442,800
Oct 14, 202413.5313.5313.3313.3613.1233,900
Oct 11, 202413.1813.4813.1813.4813.2464,000
Oct 10, 202413.3113.3613.1513.1712.9353,700
Oct 9, 202413.1613.5013.1113.4813.2473,800
Oct 8, 202413.3813.3913.1313.1912.95130,800
Oct 7, 202413.2613.3413.1113.2913.0550,100
Oct 4, 202412.8713.2812.7013.2613.02132,700
Oct 3, 202412.8012.9012.7212.7212.4983,800
Oct 2, 202412.7912.9712.7812.8412.6177,700
Oct 1, 2024 0.125 Dividend
Oct 1, 202412.9313.0212.8012.8512.62101,300
Sep 30, 202413.0313.1512.9513.0312.67188,200
Sep 27, 202413.1513.2612.9613.0112.65135,400
Sep 26, 202413.3213.3213.0913.1012.7492,000
Sep 25, 202413.2913.3013.1013.2512.8934,500
Sep 24, 202413.1813.3113.1813.2512.8943,500
Sep 23, 202413.0413.3913.0413.2012.8469,900
Sep 20, 202413.1713.3712.9712.9812.63213,100
Sep 19, 202413.6013.8513.1813.1912.83106,100
Sep 18, 202413.6213.7313.3413.3412.9887,900
Sep 17, 202413.7013.8813.6013.6713.3045,200
Sep 16, 202413.5913.7413.4113.6713.3045,500
Sep 13, 202413.6813.7513.5313.5513.1827,400
Sep 12, 202413.5313.9313.2813.5213.1552,900
Sep 11, 202413.1113.5413.0013.4913.1255,400
Sep 10, 202413.1513.4613.1513.2112.85113,800
Sep 9, 202413.1113.5013.1113.2012.8437,100
Sep 6, 202413.2513.2713.0213.1212.7655,300
Sep 5, 202413.3313.5813.1913.3512.9956,100
Sep 4, 202413.4713.5413.2813.3312.9742,600
Sep 3, 202413.3713.5013.1813.3913.0245,900
Aug 30, 202413.5713.6213.2713.5113.1460,500
Aug 29, 202413.6713.6813.4613.5413.1733,400
Aug 28, 202413.8313.9113.3913.5313.1638,900
Aug 27, 202413.6713.8213.4913.8013.4236,700
Aug 26, 202413.7413.8413.4713.6813.3153,200
Aug 23, 202413.3213.8213.3213.7013.3346,000
Aug 22, 202413.2913.3613.2413.2412.8824,300
Aug 21, 202413.3113.3113.0113.2712.9167,200
Aug 20, 202413.4413.4413.2013.2212.8638,100
Aug 19, 202413.2813.4413.1713.3813.0150,800
Aug 16, 202412.7213.2412.7213.1812.8278,200
Aug 15, 202412.7812.7812.6012.7412.3977,900
Aug 14, 202412.7212.7312.4912.5312.1937,700
Aug 13, 202412.7312.7312.4712.6312.2952,800
Aug 12, 202412.5712.6212.4212.6112.2768,100
Aug 9, 202412.3712.5812.3412.4512.1156,800
Aug 8, 202412.0812.4711.9812.4012.0690,800
Aug 7, 202412.4012.4611.9612.0111.6861,100
Aug 6, 202412.2312.3912.1512.3211.9889,000
Aug 5, 202412.4912.5312.0012.2511.92172,500
Aug 2, 202412.6113.0012.5912.7012.35133,500
Aug 1, 202413.4613.5012.8712.9812.6351,400
Jul 31, 202413.2713.6413.2013.4113.04108,400
Jul 30, 202413.0913.4012.8913.3012.9472,700
Jul 29, 202413.4213.4212.9213.0012.6556,300
Jul 26, 202412.8413.3212.7513.3112.95114,200
Jul 25, 202413.3013.3012.8112.8312.48113,200
Jul 24, 202413.1913.2813.0013.1712.81105,900
Jul 23, 202413.3313.5913.2613.2712.91166,200
Jul 22, 202413.3413.4413.0013.3412.9896,200
Jul 19, 202414.1314.2313.2913.3312.9773,100
Jul 18, 202414.1414.3913.9914.1313.7498,800
Jul 17, 202414.1314.8914.1314.2413.85106,500
Jul 16, 202414.2014.4814.1214.3713.98221,100
Jul 15, 202413.8114.2013.8114.0313.6585,400
Jul 12, 202414.0714.3513.6413.6613.2985,700
Jul 11, 202413.9214.0113.6013.8913.5197,300
Jul 10, 202413.5313.6913.4413.6713.3055,400
Jul 9, 202413.2113.4113.1413.4113.0452,400
Jul 8, 202413.2713.3613.1813.2712.9158,000
Jul 5, 202413.5113.6613.0813.1412.7842,500
Jul 3, 202413.7813.8313.6013.6113.2419,500
Jul 2, 202413.3513.7913.3513.7813.4042,200
Jul 1, 2024 0.125 Dividend
Jul 1, 202413.6713.7813.3613.3713.0073,400
Jun 28, 202413.5913.7413.3613.6813.18536,900
Jun 27, 202413.4213.4613.3013.4412.9546,900
Jun 26, 202413.2013.5513.1513.3512.8790,000
Jun 25, 202413.3313.4313.2413.2612.7851,100
Jun 24, 202413.4813.7213.3413.3612.8863,300
Jun 21, 202413.5013.7313.3913.4812.9997,700
Jun 20, 202413.3413.5113.1713.4913.0052,100
Jun 18, 202413.1213.3813.0613.2712.7994,400
Jun 17, 202413.2313.2813.0313.2612.7848,200
Jun 14, 202413.2813.3413.1613.3212.8439,600
Jun 13, 202413.3813.4513.1313.3112.8344,100
Jun 12, 202413.6413.7513.3813.4212.9363,600
Jun 11, 202413.3813.4113.0613.4012.9166,800
Jun 10, 202413.1713.4813.0513.4312.9466,400
Jun 7, 202413.2113.4613.2113.3912.9150,100
Jun 6, 202413.3313.5613.1913.2912.8176,100
Jun 5, 202413.2813.7213.2513.5013.01132,600
Jun 4, 202413.8113.8913.2413.2812.8083,800
Jun 3, 202413.9413.9413.8013.9113.4149,000
May 31, 202414.3914.4913.8713.9413.4468,800
May 30, 202414.0514.2313.9614.0913.5835,600
May 29, 202414.1614.3214.0014.0213.5137,100
May 28, 202414.2714.4514.1014.3413.8268,400
May 24, 202413.8814.2613.6614.1613.6534,400
May 23, 202414.1414.1413.5913.9413.4473,400
May 22, 202414.4514.5413.9914.0113.5046,500

Related Tickers

SKYH Sky Harbour Group Corporation
10.92
-4.38%
 
TGI Triumph Group, Inc.
25.67
-0.08%
 
NPK National Presto Industries, Inc.
83.82
-2.01%
 
ATRO Astronics Corporation
30.59
-1.48%
 
BA-PA Boeing Co
66.62
-1.88%
 
HXL Hexcel Corporation
51.89
-3.32%
 
SWBI Smith & Wesson Brands, Inc.
9.51
-2.56%
 
VVX V2X, Inc.
47.08
-2.61%
 
DCO Ducommun Incorporated
68.13
-1.69%
 
TATT TAT Technologies Ltd.
30.55
-7.23%