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 (%)
Jun 28, 2019 20.59 20.86 20.51 20.65 2,727,804 +0.16(+0.77%)
Jun 27, 2019 20.14 20.56 20.08 20.50 2,795,953 +0.52(+2.63%)
Jun 26, 2019 20.41 20.41 19.91 19.97 4,305,588 -0.31(-1.53%)
Jun 25, 2019 20.46 20.73 20.26 20.28 2,675,456 +0.04(+0.18%)
Jun 24, 2019 20.79 20.84 20.07 20.25 4,298,237 -0.55(-2.62%)
Jun 21, 2019 20.91 20.91 20.55 20.79 4,661,010 -0.12(-0.56%)
Jun 20, 2019 21.09 21.13 20.85 20.91 1,842,177 +0.03(+0.14%)
Jun 19, 2019 21.09 21.11 20.69 20.88 1,054,942 -0.21(-1.01%)
Jun 18, 2019 21.03 21.30 20.85 21.09 1,730,641 +0.19(+0.92%)
Jun 17, 2019 20.76 20.93 20.67 20.90 1,203,968 +0.14(+0.67%)
Jun 14, 2019 20.87 20.88 20.61 20.76 1,923,509 -0.10(-0.46%)
Jun 13, 2019 20.72 20.90 20.61 20.86 2,597,777 +0.26(+1.25%)
Jun 12, 2019 20.41 20.91 20.41 20.60 2,309,985 +0.21(+1.01%)
Jun 11, 2019 20.76 21.06 20.33 20.39 2,029,422 -0.15(-0.75%)
Jun 10, 2019 20.47 20.62 20.28 20.55 2,299,488 +0.30(+1.49%)
Jun 07, 2019 20.20 20.29 20.04 20.25 2,426,368 +0.15(+0.77%)
Jun 06, 2019 20.22 20.22 19.75 20.09 3,110,901 -0.13(-0.66%)
Jun 05, 2019 20.61 20.64 20.04 20.22 1,564,600 -0.19(-0.94%)
Jun 04, 2019 20.44 20.53 20.27 20.41 2,951,438 +0.11(+0.54%)
Jun 03, 2019 20.33 20.35 20.03 20.30 2,333,018 -0.05(-0.25%)
May 31, 2019 20.44 20.53 20.19 20.36 2,735,601 -0.30(-1.46%)
May 30, 2019 20.81 20.94 20.58 20.66 1,609,537 -0.13(-0.64%)
May 29, 2019 21.20 21.23 20.72 20.79 2,221,030 -0.51(-2.39%)
May 28, 2019 21.58 21.62 21.30 21.30 2,597,320 -0.21(-0.99%)
May 24, 2019 21.81 21.89 21.45 21.51 2,002,072 -0.10(-0.44%)
May 23, 2019 21.70 21.74 21.39 21.61 5,025,702 -0.32(-1.45%)
May 22, 2019 22.37 22.51 21.89 21.93 2,267,722 -0.60(-2.65%)
May 21, 2019 22.29 22.53 22.14 22.52 1,700,213 +0.35(+1.60%)
May 20, 2019 22.18 22.43 22.06 22.17 2,221,524 -0.13(-0.60%)
May 17, 2019 22.49 22.63 22.23 22.30 2,165,983 -0.44(-1.94%)
May 16, 2019 22.69 22.94 22.61 22.74 1,767,399 +0.10(+0.42%)
May 15, 2019 22.24 22.73 22.18 22.65 2,437,526 +0.29(+1.29%)
May 14, 2019 22.40 22.64 22.22 22.36 7,007,150 +0.14(+0.63%)
May 13, 2019 22.29 22.45 22.13 22.22 4,398,856 -0.44(-1.95%)
May 10, 2019 22.60 22.72 22.34 22.66 2,865,047 +0.05(+0.23%)
May 09, 2019 22.65 22.95 22.53 22.61 5,156,057 -0.02(-0.10%)
May 08, 2019 22.91 23.09 22.61 22.63 3,088,489 -0.35(-1.54%)
May 07, 2019 23.36 23.50 22.86 22.99 2,095,869 -0.49(-2.10%)
May 06, 2019 23.50 23.82 23.23 23.48 7,511,879 -0.83(-3.40%)
May 03, 2019 24.02 24.34 24.01 24.31 1,128,108 +0.32(+1.35%)
May 02, 2019 23.87 24.17 23.79 23.98 2,094,065 +0.13(+0.56%)
May 01, 2019 23.75 24.11 23.67 23.85 2,744,607 +0.21(+0.87%)
Apr 30, 2019 23.47 23.75 23.38 23.64 2,334,246 +0.12(+0.50%)
Apr 29, 2019 23.51 23.79 23.46 23.52 2,106,477 +0.05(+0.22%)
Apr 26, 2019 23.21 23.51 23.16 23.47 1,901,121 +0.31(+1.34%)
Apr 25, 2019 23.16 23.26 22.92 23.16 1,774,110 -0.13(-0.54%)
Apr 24, 2019 23.13 23.31 23.05 23.29 1,458,936 +0.25(+1.09%)
Apr 23, 2019 22.66 23.07 22.61 23.04 2,007,150 +0.49(+2.16%)
Apr 22, 2019 22.86 22.86 22.41 22.55 1,840,550 -0.37(-1.61%)
Apr 18, 2019 22.85 23.02 22.68 22.92 1,387,543 +0.06(+0.26%)
Apr 17, 2019 23.24 23.27 22.80 22.86 1,315,891 -0.25(-1.08%)
Apr 16, 2019 23.38 23.38 23.00 23.11 2,083,965 -0.17(-0.73%)
Apr 15, 2019 23.58 23.58 23.19 23.28 1,365,126 -0.23(-0.97%)
Apr 12, 2019 23.55 23.61 23.38 23.51 1,231,637 +0.01(+0.06%)
Apr 11, 2019 23.62 23.72 23.42 23.50 1,105,777 -0.04(-0.16%)
Apr 10, 2019 23.15 23.58 23.13 23.53 1,048,505 +0.46(+1.98%)
Apr 09, 2019 23.65 23.65 23.03 23.07 1,469,989 -0.64(-2.70%)
Apr 08, 2019 23.68 23.83 23.51 23.72 1,334,544 -0.02(-0.09%)
Apr 05, 2019 23.63 23.85 23.61 23.74 3,401,149 +0.07(+0.28%)
Apr 04, 2019 23.83 23.90 23.53 23.67 1,659,059 -0.14(-0.59%)
Apr 03, 2019 23.94 23.94 23.64 23.81 1,924,055 -0.01(-0.03%)
Apr 02, 2019 23.39 23.87 23.30 23.82 3,008,189 +0.45(+1.92%)
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.