Skip to main content

Park Hotels & Resorts Inc (NY: PK )

14.98 +0.35 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.19 15.45 15.12 15.22 7,509,292 +0.03(+0.22%)
Oct 28, 2021 15.06 15.26 14.79 15.19 6,145,961 +0.18(+1.20%)
Oct 27, 2021 15.30 15.36 14.93 15.01 5,414,400 -0.25(-1.67%)
Oct 26, 2021 15.48 15.25 15.26 2,345,176 -0.14(-0.91%)
Oct 25, 2021 15.26 15.41 15.01 15.40 2,519,669 +0.12(+0.81%)
Oct 22, 2021 15.37 15.64 15.26 15.28 2,717,343 -0.15(-0.96%)
Oct 21, 2021 15.54 15.63 15.30 15.43 2,469,201 -0.16(-1.00%)
Oct 20, 2021 15.56 15.75 15.41 15.59 3,419,941 -0.02(-0.11%)
Oct 19, 2021 16.01 16.01 15.49 15.60 2,966,406 -0.29(-1.81%)
Oct 18, 2021 15.37 15.90 15.37 15.89 2,696,547 +0.18(+1.15%)
Oct 15, 2021 15.76 16.07 15.57 15.71 2,764,112 +0.11(+0.68%)
Oct 14, 2021 15.50 15.61 15.17 15.60 7,211,318 +0.32(+2.10%)
Oct 13, 2021 15.80 15.81 15.04 15.28 4,290,020 -0.51(-3.23%)
Oct 12, 2021 15.68 15.82 15.53 15.79 2,420,601 +0.02(+0.10%)
Oct 11, 2021 15.82 16.02 15.63 15.77 1,387,559 -0.11(-0.67%)
Oct 08, 2021 15.86 16.01 15.72 15.88 2,160,533 +0.01(+0.05%)
Oct 07, 2021 15.86 16.05 15.72 15.87 3,178,741 +0.16(+0.99%)
Oct 06, 2021 15.61 15.74 15.15 15.72 3,515,048 -0.16(-1.03%)
Oct 05, 2021 15.98 16.09 15.72 15.88 1,858,099 -0.08(-0.51%)
Oct 04, 2021 16.43 16.52 15.91 15.96 2,944,874 -0.40(-2.46%)
Oct 01, 2021 15.93 16.44 15.90 16.37 5,677,090 +0.64(+4.08%)
Sep 30, 2021 16.14 16.27 15.70 15.72 3,270,717 -0.36(-2.25%)
Sep 29, 2021 16.65 16.76 16.05 16.09 5,261,034 -0.49(-2.97%)
Sep 28, 2021 16.64 17.04 16.49 16.58 2,427,343 -0.12(-0.69%)
Sep 27, 2021 16.79 17.23 16.68 16.69 2,626,105 +0.12(+0.74%)
Sep 24, 2021 16.55 16.83 16.48 16.57 2,136,117 +0.00(+0.00%)
Sep 23, 2021 16.51 16.79 16.46 16.57 2,669,177 +0.26(+1.61%)
Sep 22, 2021 16.03 16.56 15.93 16.31 4,893,552 +0.47(+2.96%)
Sep 21, 2021 15.79 16.08 15.69 15.84 1,899,590 +0.25(+1.63%)
Sep 20, 2021 15.36 15.69 15.11 15.59 2,375,070 -0.21(-1.30%)
Sep 17, 2021 15.85 16.18 15.69 15.79 6,187,503 -0.17(-1.08%)
Sep 16, 2021 15.94 16.18 15.83 15.96 3,557,140 +0.04(+0.26%)
Sep 15, 2021 15.68 15.92 15.47 15.92 3,851,094 +0.25(+1.63%)
Sep 14, 2021 15.93 16.12 15.62 15.67 2,738,053 -0.16(-1.04%)
Sep 13, 2021 15.36 15.93 15.18 15.83 3,665,283 +0.74(+4.90%)
Sep 10, 2021 15.54 15.74 15.09 15.09 3,023,266 -0.36(-2.34%)
Sep 09, 2021 15.04 15.52 14.94 15.45 3,731,968 +0.30(+2.01%)
Sep 08, 2021 15.30 15.54 15.00 15.15 2,169,872 -0.28(-1.81%)
Sep 07, 2021 15.31 15.59 15.09 15.43 2,334,680 +0.08(+0.53%)
Sep 03, 2021 15.78 15.82 15.19 15.35 2,725,646 -0.39(-2.50%)
Sep 02, 2021 15.66 15.93 15.47 15.74 2,058,630 +0.07(+0.47%)
Sep 01, 2021 15.83 15.94 15.45 15.67 2,301,361 -0.06(-0.37%)
Aug 31, 2021 15.57 15.97 15.57 15.72 3,154,440 +0.05(+0.31%)
Aug 30, 2021 16.02 16.03 15.58 15.68 3,036,070 -0.27(-1.70%)
Aug 27, 2021 15.35 16.17 15.35 15.95 3,092,673 +0.60(+3.91%)
Aug 26, 2021 15.48 15.77 15.22 15.35 3,264,319 -0.14(-0.90%)
Aug 25, 2021 15.39 15.77 15.13 15.49 3,313,325 +0.13(+0.86%)
Aug 24, 2021 15.14 15.39 15.00 15.36 3,050,815 +0.53(+3.55%)
Aug 23, 2021 14.71 14.91 14.47 14.83 2,530,984 +0.37(+2.56%)
Aug 20, 2021 14.18 14.68 13.99 14.46 3,755,190 +0.16(+1.09%)
Aug 19, 2021 14.25 14.33 13.84 14.30 4,809,364 -0.15(-1.02%)
Aug 18, 2021 14.27 14.64 14.03 14.45 3,727,464 +0.12(+0.80%)
Aug 17, 2021 14.57 14.63 14.02 14.34 3,728,165 -0.43(-2.89%)
Aug 16, 2021 14.99 15.17 14.69 14.76 2,875,763 -0.43(-2.81%)
Aug 13, 2021 15.38 15.47 15.15 15.19 1,770,826 -0.24(-1.54%)
Aug 12, 2021 15.69 15.74 15.26 15.43 1,917,128 -0.24(-1.52%)
Aug 11, 2021 15.38 15.73 15.20 15.67 3,601,759 +0.35(+2.31%)
Aug 10, 2021 14.86 15.46 14.82 15.31 2,889,008 +0.38(+2.53%)
Aug 09, 2021 15.20 15.36 14.80 14.94 3,201,010 -0.48(-3.14%)
Aug 06, 2021 15.22 15.64 15.00 15.42 3,313,087 +0.12(+0.75%)
Aug 05, 2021 14.43 15.34 14.34 15.31 4,870,552 +0.99(+6.88%)
Aug 04, 2021 14.48 14.69 14.15 14.32 4,619,744 -0.36(-2.46%)
Aug 03, 2021 14.86 14.87 14.17 14.68 5,227,279 -0.14(-0.94%)
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.