Skip to main content

Park Hotels & Resorts Inc (NY: PK )

15.54 -0.05 (-0.32%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 15.74 15.81 15.51 15.59 1,601,108 -0.33(-2.07%)
May 28, 2024 16.20 16.28 15.80 15.92 1,900,249 -0.13(-0.81%)
May 24, 2024 16.06 16.27 15.98 16.05 2,256,401 +0.15(+0.94%)
May 23, 2024 16.21 16.21 15.81 15.90 1,752,836 -0.23(-1.43%)
May 22, 2024 16.14 16.41 16.07 16.13 1,178,356 -0.10(-0.62%)
May 21, 2024 16.19 16.32 16.16 16.23 1,173,085 -0.01(-0.06%)
May 20, 2024 16.28 16.36 16.14 16.24 2,161,609 -0.08(-0.49%)
May 17, 2024 16.45 16.58 16.27 16.32 1,553,771 -0.08(-0.49%)
May 16, 2024 16.17 16.43 16.14 16.40 1,825,993 +0.27(+1.67%)
May 15, 2024 16.47 16.50 16.03 16.13 2,237,624 +0.01(+0.06%)
May 14, 2024 15.97 16.19 15.97 16.12 2,708,182 +0.28(+1.77%)
May 13, 2024 16.02 16.24 15.69 15.84 2,539,435 +0.09(+0.57%)
May 10, 2024 16.04 16.04 15.69 15.75 3,168,317 -0.20(-1.25%)
May 09, 2024 15.80 15.96 15.71 15.95 1,812,008 +0.15(+0.95%)
May 08, 2024 15.95 16.08 15.74 15.80 2,130,886 -0.33(-2.05%)
May 07, 2024 16.42 16.57 16.05 16.13 2,234,526 -0.25(-1.53%)
May 06, 2024 16.28 16.46 16.11 16.38 3,209,778 +0.29(+1.80%)
May 03, 2024 16.33 16.43 16.00 16.09 1,922,805 +0.14(+0.88%)
May 02, 2024 16.18 16.18 15.73 15.95 3,512,573 -0.02(-0.13%)
May 01, 2024 16.56 16.65 15.48 15.97 5,383,783 -0.16(-0.99%)
Apr 30, 2024 16.52 16.62 16.12 16.13 4,911,888 -0.54(-3.24%)
Apr 29, 2024 16.59 16.78 16.41 16.67 3,393,541 +0.10(+0.60%)
Apr 26, 2024 16.34 16.75 16.28 16.57 1,528,051 +0.24(+1.47%)
Apr 25, 2024 16.52 16.57 16.29 16.33 1,307,795 -0.46(-2.74%)
Apr 24, 2024 16.73 16.95 16.68 16.79 1,788,846 +0.06(+0.36%)
Apr 23, 2024 16.42 16.79 16.35 16.73 2,252,164 +0.38(+2.32%)
Apr 22, 2024 16.19 16.36 15.97 16.35 3,086,693 +0.20(+1.24%)
Apr 19, 2024 16.09 16.34 16.05 16.15 1,825,500 +0.02(+0.12%)
Apr 18, 2024 16.31 16.40 16.06 16.13 2,216,459 -0.17(-1.04%)
Apr 17, 2024 16.61 16.64 16.07 16.30 2,133,818 -0.20(-1.21%)
Apr 16, 2024 16.71 16.75 16.22 16.50 2,059,162 -0.29(-1.73%)
Apr 15, 2024 17.25 17.26 16.63 16.79 2,492,292 -0.23(-1.35%)
Apr 12, 2024 17.28 17.40 16.94 17.02 2,139,301 -0.44(-2.52%)
Apr 11, 2024 17.27 17.62 17.25 17.46 1,666,025 +0.31(+1.81%)
Apr 10, 2024 17.33 17.57 17.11 17.15 1,599,149 -0.48(-2.72%)
Apr 09, 2024 17.72 17.78 17.41 17.63 1,838,879 -0.14(-0.79%)
Apr 08, 2024 17.36 17.86 17.30 17.77 2,435,835 +0.38(+2.19%)
Apr 05, 2024 17.13 17.49 17.11 17.39 2,397,207 +0.27(+1.58%)
Apr 04, 2024 17.41 17.51 16.98 17.12 1,440,409 -0.05(-0.29%)
Apr 03, 2024 17.21 17.32 17.06 17.17 2,011,071 -0.07(-0.41%)
Apr 02, 2024 17.31 17.43 17.15 17.24 1,665,236 -0.35(-1.99%)
Apr 01, 2024 17.54 17.75 17.38 17.59 2,920,809 +0.10(+0.57%)
Mar 28, 2024 17.57 17.74 17.43 17.49 3,851,546 -0.16(-0.91%)
Mar 27, 2024 17.47 17.68 17.39 17.65 2,320,860 +0.38(+2.20%)
Mar 26, 2024 17.40 17.50 17.23 17.27 2,156,997 -0.13(-0.74%)
Mar 25, 2024 17.51 17.70 17.37 17.40 1,668,540 +0.01(+0.06%)
Mar 22, 2024 17.74 17.79 17.33 17.39 1,734,354 -0.11(-0.62%)
Mar 21, 2024 17.33 17.57 17.24 17.50 1,992,347 +0.31(+1.78%)
Mar 20, 2024 16.95 17.30 16.95 17.19 2,407,889 +0.17(+0.98%)
Mar 19, 2024 16.86 17.12 16.84 17.02 1,747,794 +0.13(+0.76%)
Mar 18, 2024 16.90 17.08 16.82 16.90 3,084,937 +0.03(+0.17%)
Mar 15, 2024 16.79 16.98 16.64 16.87 3,417,476 +0.08(+0.47%)
Mar 14, 2024 16.83 16.91 16.73 16.79 2,281,046 -0.08(-0.47%)
Mar 13, 2024 17.00 17.13 16.86 16.87 2,010,299 -0.21(-1.21%)
Mar 12, 2024 16.93 17.29 16.90 17.07 1,974,754 +0.15(+0.87%)
Mar 11, 2024 16.85 16.98 16.70 16.93 2,072,279 +0.00(+0.00%)
Mar 08, 2024 16.94 17.01 16.66 16.93 2,416,405 +0.04(+0.23%)
Mar 07, 2024 17.23 17.25 16.81 16.89 2,348,467 -0.19(-1.10%)
Mar 06, 2024 17.30 17.53 17.04 17.07 2,894,861 +0.00(+0.00%)
Mar 05, 2024 17.07 17.30 16.99 17.07 2,136,708 -0.10(-0.57%)
Mar 04, 2024 17.08 17.34 17.06 17.17 3,006,259 +0.12(+0.69%)
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.