Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,215.63 +43.48 (+0.53%) Bitcoin USD
59,059.77 +252.58 (+0.43%) CMC Crypto 200
1,281.68 +4.70 (+0.37%)
Park National Corporation (PRK)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 134.80 | 136.45 | 134.45 | 136.40 | 136.40 | 32,900 |
| 01 May 2024 | 132.39 | 136.16 | 132.39 | 134.38 | 134.38 | 43,200 |
| 30 Apr 2024 | 132.68 | 133.94 | 131.71 | 131.71 | 131.71 | 49,300 |
| 29 Apr 2024 | 134.86 | 134.86 | 133.17 | 133.29 | 133.29 | 23,300 |
| 26 Apr 2024 | 135.07 | 136.24 | 134.33 | 134.33 | 134.33 | 22,600 |
| 25 Apr 2024 | 136.23 | 136.23 | 133.86 | 134.78 | 134.78 | 44,600 |
| 24 Apr 2024 | 134.28 | 137.53 | 134.11 | 137.49 | 137.49 | 50,600 |
| 23 Apr 2024 | 133.45 | 137.09 | 133.45 | 135.31 | 135.31 | 59,400 |
| 22 Apr 2024 | 131.88 | 134.69 | 129.18 | 133.89 | 133.89 | 54,000 |
| 19 Apr 2024 | 123.76 | 128.77 | 123.76 | 128.01 | 128.01 | 53,500 |
| 18 Apr 2024 | 123.31 | 125.50 | 123.31 | 125.27 | 125.27 | 45,200 |
| 17 Apr 2024 | 125.44 | 126.72 | 124.08 | 124.75 | 124.75 | 44,900 |
| 16 Apr 2024 | 124.97 | 125.41 | 124.10 | 124.30 | 124.30 | 31,400 |
| 15 Apr 2024 | 125.92 | 127.03 | 124.09 | 125.70 | 125.70 | 44,700 |
| 12 Apr 2024 | 123.08 | 125.39 | 123.08 | 125.23 | 125.23 | 33,400 |
| 11 Apr 2024 | 125.04 | 125.55 | 124.12 | 124.87 | 124.87 | 35,700 |
| 10 Apr 2024 | 130.20 | 130.21 | 124.83 | 125.12 | 125.12 | 72,000 |
| 09 Apr 2024 | 132.35 | 133.39 | 131.95 | 133.25 | 133.25 | 14,600 |
| 08 Apr 2024 | 131.45 | 132.66 | 131.38 | 132.60 | 132.60 | 26,700 |
| 05 Apr 2024 | 129.45 | 130.50 | 128.72 | 129.96 | 129.96 | 26,300 |
| 04 Apr 2024 | 130.00 | 132.21 | 129.83 | 130.02 | 130.02 | 36,700 |
| 03 Apr 2024 | 128.11 | 129.44 | 127.84 | 128.22 | 128.22 | 38,800 |
| 02 Apr 2024 | 129.95 | 130.13 | 127.36 | 129.06 | 129.06 | 49,900 |
| 01 Apr 2024 | 135.57 | 135.98 | 130.79 | 131.20 | 131.20 | 43,200 |
| 28 Mar 2024 | 134.15 | 136.51 | 133.95 | 135.85 | 135.85 | 80,600 |
| 27 Mar 2024 | 130.64 | 135.01 | 130.64 | 134.71 | 134.71 | 39,300 |
| 26 Mar 2024 | 131.99 | 131.99 | 130.25 | 130.28 | 130.28 | 27,100 |
| 25 Mar 2024 | 130.45 | 131.75 | 130.45 | 131.14 | 131.14 | 24,400 |
| 22 Mar 2024 | 132.64 | 132.64 | 129.80 | 130.65 | 130.65 | 27,400 |
| 21 Mar 2024 | 131.57 | 133.01 | 130.64 | 132.96 | 132.96 | 40,400 |
| 20 Mar 2024 | 126.35 | 132.02 | 126.33 | 131.06 | 131.06 | 37,900 |
| 19 Mar 2024 | 125.71 | 127.77 | 125.71 | 126.96 | 126.96 | 27,300 |
| 18 Mar 2024 | 129.81 | 129.81 | 126.62 | 126.99 | 126.99 | 34,300 |
| 15 Mar 2024 | 126.87 | 129.92 | 126.87 | 128.86 | 128.86 | 157,300 |
| 14 Mar 2024 | 129.30 | 129.30 | 126.70 | 128.00 | 128.00 | 68,700 |
| 13 Mar 2024 | 130.04 | 131.13 | 129.00 | 129.19 | 129.19 | 41,200 |
| 12 Mar 2024 | 132.36 | 132.51 | 129.54 | 130.52 | 130.52 | 31,900 |
| 11 Mar 2024 | 133.12 | 133.45 | 131.94 | 132.74 | 132.74 | 34,800 |
| 08 Mar 2024 | 134.91 | 135.09 | 132.68 | 134.28 | 134.28 | 69,000 |
| 07 Mar 2024 | 133.99 | 133.99 | 131.86 | 133.10 | 133.10 | 27,600 |
| 06 Mar 2024 | 133.00 | 134.55 | 129.56 | 132.56 | 132.56 | 46,900 |
| 05 Mar 2024 | 127.93 | 133.77 | 127.73 | 132.49 | 132.49 | 50,600 |
| 04 Mar 2024 | 128.94 | 130.00 | 127.75 | 129.40 | 129.40 | 28,600 |
| 01 Mar 2024 | 128.03 | 128.82 | 125.35 | 128.82 | 128.82 | 43,300 |
| 29 Feb 2024 | 128.35 | 129.72 | 127.26 | 128.51 | 128.51 | 35,500 |
| 28 Feb 2024 | 127.64 | 127.96 | 126.88 | 127.50 | 127.50 | 29,300 |
| 27 Feb 2024 | 128.20 | 129.32 | 127.31 | 128.03 | 128.03 | 24,300 |
| 26 Feb 2024 | 128.21 | 129.20 | 126.40 | 127.35 | 127.35 | 38,900 |
| 23 Feb 2024 | 127.40 | 129.68 | 126.69 | 128.14 | 128.14 | 28,200 |
| 22 Feb 2024 | 127.48 | 128.96 | 126.27 | 127.36 | 127.36 | 39,600 |
| 21 Feb 2024 | 127.71 | 130.16 | 126.81 | 127.96 | 127.96 | 39,000 |
| 20 Feb 2024 | 128.01 | 130.00 | 128.01 | 129.10 | 129.10 | 35,700 |
| 16 Feb 2024 | 130.81 | 131.43 | 128.90 | 130.10 | 130.10 | 32,200 |
| 15 Feb 2024 | 127.74 | 131.67 | 127.56 | 131.67 | 131.67 | 56,000 |
| 15 Feb 2024 | 1.06 Dividend | |||||
| 14 Feb 2024 | 126.08 | 128.04 | 124.66 | 128.01 | 126.95 | 42,600 |
| 13 Feb 2024 | 130.11 | 130.16 | 123.97 | 124.90 | 123.87 | 78,600 |
| 12 Feb 2024 | 131.77 | 135.00 | 131.77 | 133.39 | 132.29 | 52,900 |
| 09 Feb 2024 | 128.34 | 131.72 | 127.00 | 131.70 | 130.61 | 48,100 |
| 08 Feb 2024 | 126.29 | 128.70 | 125.35 | 128.23 | 127.17 | 57,200 |
| 07 Feb 2024 | 128.60 | 128.60 | 124.25 | 127.59 | 126.53 | 30,900 |
| 06 Feb 2024 | 128.39 | 129.21 | 126.98 | 127.23 | 126.18 | 34,900 |
| 05 Feb 2024 | 127.12 | 128.60 | 125.05 | 127.41 | 126.35 | 37,200 |
| 02 Feb 2024 | 128.00 | 129.69 | 127.32 | 128.50 | 127.44 | 59,400 |
| 01 Feb 2024 | 130.98 | 131.05 | 124.16 | 129.98 | 128.90 | 58,600 |
| 31 Jan 2024 | 135.37 | 135.75 | 129.65 | 130.68 | 129.60 | 99,800 |
| 30 Jan 2024 | 135.50 | 137.26 | 134.50 | 137.26 | 136.12 | 35,900 |
| 29 Jan 2024 | 133.22 | 136.57 | 132.71 | 135.99 | 134.86 | 42,100 |
| 26 Jan 2024 | 133.43 | 134.75 | 132.82 | 134.54 | 133.43 | 27,900 |
| 25 Jan 2024 | 133.17 | 133.73 | 129.74 | 132.97 | 131.87 | 54,600 |
| 24 Jan 2024 | 133.46 | 133.46 | 130.12 | 131.30 | 130.21 | 39,100 |
| 23 Jan 2024 | 133.45 | 133.45 | 127.97 | 131.19 | 130.10 | 63,100 |
| 22 Jan 2024 | 131.26 | 133.60 | 127.03 | 132.62 | 131.52 | 52,500 |
| 19 Jan 2024 | 127.94 | 130.62 | 126.50 | 130.02 | 128.94 | 58,400 |
| 18 Jan 2024 | 126.48 | 127.70 | 124.33 | 127.28 | 126.23 | 38,400 |
| 17 Jan 2024 | 123.79 | 125.76 | 123.28 | 125.33 | 124.29 | 29,700 |
| 16 Jan 2024 | 125.82 | 127.22 | 125.20 | 125.94 | 124.90 | 74,000 |
| 12 Jan 2024 | 129.40 | 129.40 | 125.73 | 127.44 | 126.38 | 25,200 |
| 11 Jan 2024 | 127.04 | 128.76 | 124.33 | 127.70 | 126.64 | 55,200 |
| 10 Jan 2024 | 128.20 | 128.73 | 126.82 | 128.41 | 127.35 | 30,100 |
| 09 Jan 2024 | 127.80 | 128.85 | 126.85 | 128.74 | 127.67 | 38,200 |
| 08 Jan 2024 | 128.75 | 129.50 | 127.81 | 129.11 | 128.04 | 34,300 |
| 05 Jan 2024 | 127.85 | 130.27 | 127.85 | 128.76 | 127.69 | 51,400 |
| 04 Jan 2024 | 129.79 | 130.76 | 128.44 | 128.44 | 127.38 | 39,400 |
| 03 Jan 2024 | 131.59 | 131.59 | 128.74 | 128.95 | 127.88 | 70,700 |
| 02 Jan 2024 | 131.06 | 135.05 | 131.06 | 132.32 | 131.22 | 48,300 |
| 29 Dec 2023 | 134.10 | 134.15 | 132.29 | 132.86 | 131.76 | 65,700 |
| 28 Dec 2023 | 134.67 | 135.52 | 133.90 | 134.92 | 133.80 | 36,300 |
| 27 Dec 2023 | 134.46 | 135.77 | 134.00 | 135.40 | 134.28 | 38,600 |
| 26 Dec 2023 | 133.64 | 134.99 | 132.72 | 134.93 | 133.81 | 43,600 |
| 22 Dec 2023 | 133.09 | 133.93 | 132.38 | 132.70 | 131.60 | 60,300 |
| 21 Dec 2023 | 132.52 | 133.40 | 129.31 | 132.48 | 131.38 | 71,000 |
| 20 Dec 2023 | 133.05 | 135.32 | 130.39 | 130.51 | 129.43 | 92,300 |
| 19 Dec 2023 | 131.76 | 134.05 | 130.07 | 132.61 | 131.51 | 55,100 |
| 18 Dec 2023 | 133.73 | 133.73 | 130.20 | 131.38 | 130.29 | 65,500 |
| 15 Dec 2023 | 137.00 | 137.00 | 132.60 | 132.99 | 131.89 | 319,000 |
| 14 Dec 2023 | 133.18 | 136.66 | 130.91 | 135.43 | 134.31 | 121,200 |
| 13 Dec 2023 | 124.57 | 131.56 | 123.98 | 131.09 | 130.00 | 79,800 |
| 12 Dec 2023 | 125.20 | 125.54 | 123.37 | 124.38 | 123.35 | 29,500 |
| 11 Dec 2023 | 123.81 | 125.69 | 123.81 | 125.48 | 124.44 | 39,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.