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 30, 2017 16.84 16.96 16.80 16.81 3,482,315 -0.01(-0.07%)
Jun 29, 2017 16.92 16.97 16.79 16.82 6,137,647 -0.12(-0.74%)
Jun 28, 2017 16.78 17.02 16.74 16.94 3,803,618 +0.17(+1.00%)
Jun 27, 2017 16.77 17.01 16.76 16.77 4,707,801 -0.03(-0.18%)
Jun 26, 2017 16.91 16.92 16.72 16.80 2,998,356 -0.06(-0.36%)
Jun 23, 2017 16.79 16.88 16.57 16.87 7,592,723 +0.12(+0.70%)
Jun 22, 2017 16.92 16.99 16.63 16.75 2,951,463 -0.16(-0.94%)
Jun 21, 2017 17.00 17.12 16.70 16.91 3,925,017 -0.02(-0.14%)
Jun 20, 2017 17.08 17.08 16.70 16.93 3,381,273 -0.12(-0.72%)
Jun 19, 2017 17.12 17.19 16.86 17.06 4,627,481 +0.00(+0.00%)
Jun 16, 2017 17.16 17.19 16.93 17.06 16,731,725 +0.02(+0.11%)
Jun 15, 2017 17.11 17.15 16.79 17.04 4,190,236 -0.06(-0.32%)
Jun 14, 2017 17.15 17.15 16.94 17.09 3,384,558 +0.01(+0.07%)
Jun 13, 2017 17.03 17.18 16.88 17.08 4,421,864 +0.06(+0.36%)
Jun 12, 2017 16.98 17.09 16.85 17.02 6,574,411 +0.28(+1.65%)
Jun 09, 2017 16.54 16.81 16.50 16.74 3,047,402 +0.28(+1.71%)
Jun 08, 2017 16.35 16.58 16.35 16.46 5,922,237 -0.09(-0.56%)
Jun 07, 2017 16.64 16.71 16.43 16.55 2,480,506 -0.04(-0.26%)
Jun 06, 2017 16.70 16.77 16.52 16.60 6,393,068 -0.12(-0.70%)
Jun 05, 2017 16.76 17.03 16.63 16.71 5,078,388 -0.03(-0.18%)
Jun 02, 2017 16.49 16.91 16.38 16.74 11,891,879 +0.75(+4.68%)
Jun 01, 2017 15.72 16.19 15.72 16.00 2,862,408 +0.20(+1.28%)
May 31, 2017 15.80 15.88 15.53 15.79 3,143,094 +0.15(+0.94%)
May 30, 2017 15.66 15.77 15.63 15.65 758,774 -0.07(-0.47%)
May 26, 2017 15.66 15.76 15.62 15.72 994,473 +0.09(+0.59%)
May 25, 2017 15.85 15.85 15.63 15.63 1,662,344 -0.18(-1.16%)
May 24, 2017 15.81 15.96 15.76 15.81 1,562,127 +0.05(+0.31%)
May 23, 2017 15.73 16.07 15.66 15.76 2,330,235 +0.12(+0.75%)
May 22, 2017 15.64 15.85 15.46 15.65 1,879,354 +0.09(+0.55%)
May 19, 2017 15.61 15.64 15.44 15.56 1,553,632 -0.05(-0.31%)
May 18, 2017 15.40 15.63 15.12 15.61 2,290,118 +0.18(+1.15%)
May 17, 2017 15.72 16.00 15.40 15.43 1,483,617 -0.38(-2.41%)
May 16, 2017 15.57 15.95 15.44 15.81 3,255,679 +0.23(+1.50%)
May 15, 2017 15.34 15.58 15.30 15.58 2,021,560 +0.29(+1.89%)
May 12, 2017 15.52 15.58 15.27 15.29 1,450,402 -0.26(-1.66%)
May 11, 2017 15.72 15.72 15.41 15.55 2,515,516 -0.17(-1.05%)
May 10, 2017 15.78 15.91 15.62 15.71 1,807,910 -0.03(-0.19%)
May 09, 2017 15.57 15.80 15.56 15.74 2,815,875 +0.21(+1.34%)
May 08, 2017 16.05 16.15 15.49 15.54 3,228,240 -0.52(-3.25%)
May 05, 2017 15.94 16.33 15.94 16.06 1,096,249 +0.08(+0.50%)
May 04, 2017 16.43 16.44 15.66 15.98 2,152,067 -0.06(-0.34%)
May 03, 2017 16.08 16.28 15.96 16.03 2,352,380 -0.05(-0.31%)
May 02, 2017 15.85 16.27 15.77 16.08 2,063,707 +0.28(+1.79%)
May 01, 2017 15.77 15.87 15.65 15.80 2,272,686 +0.05(+0.31%)
Apr 28, 2017 16.38 16.46 15.73 15.75 6,431,693 -0.69(-4.18%)
Apr 27, 2017 16.46 16.55 16.30 16.44 1,911,451 +0.00(+0.00%)
Apr 26, 2017 16.29 16.55 16.20 16.44 2,524,382 +0.11(+0.68%)
Apr 25, 2017 16.36 16.45 16.25 16.33 2,964,843 +0.01(+0.07%)
Apr 24, 2017 16.27 16.36 16.08 16.31 1,643,148 +0.10(+0.61%)
Apr 21, 2017 16.36 16.41 16.20 16.22 1,185,828 -0.04(-0.26%)
Apr 20, 2017 16.37 16.39 16.17 16.26 2,049,014 -0.11(-0.68%)
Apr 19, 2017 16.26 16.49 16.09 16.37 1,544,847 +0.18(+1.10%)
Apr 18, 2017 16.15 16.26 16.11 16.19 1,527,037 +0.04(+0.27%)
Apr 17, 2017 16.08 16.17 16.06 16.15 789,243 +0.07(+0.42%)
Apr 13, 2017 16.24 16.24 15.88 16.08 3,633,734 -0.10(-0.61%)
Apr 12, 2017 16.18 16.33 16.05 16.18 1,496,772 -0.04(-0.26%)
Apr 11, 2017 16.23 16.25 16.13 16.22 1,932,629 +0.04(+0.23%)
Apr 10, 2017 16.11 16.32 15.99 16.19 2,355,930 -0.03(-0.19%)
Apr 07, 2017 16.08 16.22 15.87 16.22 2,631,348 +0.09(+0.53%)
Apr 06, 2017 15.83 16.14 15.82 16.13 2,116,018 +0.28(+1.78%)
Apr 05, 2017 16.06 16.13 15.85 15.85 1,680,485 -0.18(-1.15%)
Apr 04, 2017 15.76 16.03 15.68 16.03 2,103,290 +0.21(+1.36%)
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.