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 (%)
Mar 31, 2022 16.43 16.63 16.04 16.05 2,428,552 -0.34(-2.06%)
Mar 30, 2022 16.21 16.57 16.04 16.39 3,960,797 -0.22(-1.34%)
Mar 29, 2022 16.05 16.62 16.05 16.61 3,589,343 +0.82(+5.20%)
Mar 28, 2022 15.71 15.81 15.51 15.79 2,230,813 +0.08(+0.52%)
Mar 25, 2022 15.51 15.76 15.44 15.71 2,530,932 +0.32(+2.08%)
Mar 24, 2022 15.18 15.40 15.05 15.39 1,982,103 +0.23(+1.52%)
Mar 23, 2022 15.45 15.52 15.14 15.16 2,151,439 -0.39(-2.54%)
Mar 22, 2022 15.36 15.82 15.36 15.55 2,804,531 +0.31(+2.05%)
Mar 21, 2022 15.61 15.63 15.10 15.24 2,378,050 -0.39(-2.52%)
Mar 18, 2022 15.47 15.68 15.33 15.63 4,914,727 +0.10(+0.63%)
Mar 17, 2022 15.42 15.63 15.19 15.54 3,476,201 -0.17(-1.10%)
Mar 16, 2022 15.49 15.75 15.20 15.71 4,540,703 +0.46(+3.02%)
Mar 15, 2022 15.07 15.49 14.87 15.25 4,421,642 +0.29(+1.92%)
Mar 14, 2022 15.33 15.53 14.89 14.96 3,950,891 -0.21(-1.41%)
Mar 11, 2022 15.54 15.79 15.13 15.17 4,251,275 -0.20(-1.28%)
Mar 10, 2022 14.98 15.37 3,963,044 +0.09(+0.59%)
Mar 09, 2022 15.17 15.74 15.10 15.28 5,087,475 +0.62(+4.20%)
Mar 08, 2022 13.96 15.12 13.71 14.66 5,136,889 +0.81(+5.81%)
Mar 07, 2022 14.73 14.93 13.86 13.86 5,514,892 -0.96(-6.49%)
Mar 04, 2022 14.84 14.93 14.48 14.82 4,133,477 -0.29(-1.90%)
Mar 03, 2022 15.62 15.72 14.98 15.11 3,237,979 -0.35(-2.28%)
Mar 02, 2022 14.89 15.56 14.87 15.46 3,120,076 +0.69(+4.67%)
Mar 01, 2022 15.41 15.47 14.63 14.77 5,018,602 -0.71(-4.56%)
Feb 28, 2022 15.38 15.86 15.25 15.48 5,821,422 -0.09(-0.58%)
Feb 25, 2022 15.40 15.58 15.00 15.57 4,348,909 +0.35(+2.32%)
Feb 24, 2022 14.06 15.29 13.98 15.22 5,328,895 +0.47(+3.18%)
Feb 23, 2022 15.57 15.68 14.75 14.75 4,493,305 -0.65(-4.22%)
Feb 22, 2022 15.61 16.00 15.15 15.40 4,700,930 -0.52(-3.25%)
Feb 18, 2022 15.91 0 -0.45(-2.76%)
Feb 17, 2022 16.55 16.64 16.20 16.37 4,307,765 -0.23(-1.39%)
Feb 16, 2022 16.28 16.65 16.15 16.60 2,732,812 +0.35(+2.18%)
Feb 15, 2022 15.61 16.28 15.54 16.24 3,424,877 +0.94(+6.12%)
Feb 14, 2022 15.56 15.71 15.21 15.31 4,302,402 -0.22(-1.43%)
Feb 11, 2022 16.04 16.30 15.39 15.53 5,537,397 -0.42(-2.63%)
Feb 10, 2022 15.84 16.44 15.71 15.95 3,479,040 -0.11(-0.72%)
Feb 09, 2022 15.84 16.25 15.82 16.06 2,675,694 +0.39(+2.46%)
Feb 08, 2022 15.59 15.92 15.54 15.68 3,351,752 +0.23(+1.49%)
Feb 07, 2022 14.98 15.54 14.96 15.45 3,369,053 +0.53(+3.52%)
Feb 04, 2022 14.44 15.05 14.39 14.92 2,713,534 +0.33(+2.25%)
Feb 03, 2022 14.76 14.58 14.59 2,459,180 -0.32(-2.15%)
Feb 02, 2022 15.28 15.35 14.86 14.91 2,367,390 -0.31(-2.05%)
Feb 01, 2022 15.05 15.37 14.89 15.22 4,609,737 +0.27(+1.81%)
Jan 31, 2022 14.22 14.96 14.95 3,417,821 +0.56(+3.88%)
Jan 28, 2022 13.93 14.39 13.59 14.39 5,195,436 +0.39(+2.82%)
Jan 27, 2022 14.96 15.07 13.90 14.00 3,802,420 -0.72(-4.91%)
Jan 26, 2022 15.05 15.49 14.63 14.72 4,875,360 -0.09(-0.61%)
Jan 25, 2022 14.67 15.01 14.25 14.81 5,768,486 -0.10(-0.66%)
Jan 24, 2022 14.46 14.95 14.01 14.91 4,791,730 +0.03(+0.22%)
Jan 21, 2022 15.02 15.17 14.77 14.88 2,674,473 -0.27(-1.79%)
Jan 20, 2022 15.36 15.80 15.13 15.15 3,075,754 -0.21(-1.34%)
Jan 19, 2022 15.59 15.75 15.35 15.36 4,558,932 -0.20(-1.27%)
Jan 18, 2022 15.94 15.95 15.54 15.55 4,316,116 -0.42(-2.62%)
Jan 14, 2022 15.97 0 +0.07(+0.41%)
Jan 13, 2022 15.88 16.18 15.87 15.91 3,638,203 +0.01(+0.05%)
Jan 12, 2022 16.28 16.35 15.81 15.90 3,332,606 -0.30(-1.88%)
Jan 11, 2022 15.54 16.34 15.47 16.20 3,186,921 +0.67(+4.28%)
Jan 10, 2022 16.06 16.23 15.45 15.54 4,350,400 -0.74(-4.54%)
Jan 07, 2022 15.80 16.53 15.71 16.28 4,201,476 +0.66(+4.21%)
Jan 06, 2022 15.69 15.83 15.37 15.62 3,068,217 +0.14(+0.90%)
Jan 05, 2022 16.16 16.32 15.36 15.48 5,843,658 -0.58(-3.58%)
Jan 04, 2022 16.05 16.32 15.93 16.05 3,675,491 +0.25(+1.56%)
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.