Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park Hotels & Resorts Inc (NY: PK )

16.32 -0.08 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.139 8.590 7.955 8.214 10,378,447 -0.36(-4.19%)
May 28, 2020 9.016 9.041 8.540 8.573 8,389,085 -0.37(-4.11%)
May 27, 2020 9.091 9.259 8.406 8.941 17,488,924 +0.43(+5.00%)
May 26, 2020 8.573 8.774 8.306 8.515 10,309,940 +0.67(+8.52%)
May 22, 2020 8.256 8.348 7.708 7.846 12,710,048 -0.40(-4.86%)
May 21, 2020 7.880 8.306 7.788 8.247 11,429,492 +0.31(+3.89%)
May 20, 2020 7.779 7.955 7.629 7.938 11,478,920 +0.35(+4.63%)
May 19, 2020 7.286 8.005 7.019 7.587 14,778,144 +0.16(+2.14%)
May 18, 2020 6.752 7.562 6.727 7.429 15,738,224 +1.32(+21.61%)
May 15, 2020 5.941 6.250 5.858 6.108 8,628,342 -0.01(-0.14%)
May 14, 2020 5.540 6.209 5.515 6.117 10,174,464 +0.33(+5.63%)
May 13, 2020 6.016 6.125 5.457 5.791 17,989,926 -0.30(-4.94%)
May 12, 2020 6.710 6.852 6.083 6.092 13,135,226 -0.59(-8.87%)
May 11, 2020 6.819 7.019 6.560 6.685 11,606,649 -0.60(-8.26%)
May 08, 2020 7.211 7.286 6.906 7.286 7,448,719 +0.47(+6.86%)
May 07, 2020 6.643 7.044 6.643 6.819 9,122,109 +0.27(+4.08%)
May 06, 2020 6.902 7.027 6.534 6.551 9,492,793 -0.36(-5.20%)
May 05, 2020 7.345 7.612 6.852 6.910 8,139,604 -0.18(-2.48%)
May 04, 2020 6.961 7.353 6.610 7.086 7,303,646 -0.13(-1.85%)
May 01, 2020 7.395 7.604 7.103 7.220 8,845,429 -0.73(-9.15%)
Apr 30, 2020 7.938 8.172 7.437 7.947 10,709,452 -0.15(-1.86%)
Apr 29, 2020 8.181 9.050 8.013 8.097 18,331,850 +0.66(+8.88%)
Apr 28, 2020 7.094 7.554 6.810 7.437 10,448,723 +0.65(+9.61%)
Apr 27, 2020 6.267 6.852 6.075 6.785 18,961,618 +0.59(+9.58%)
Apr 24, 2020 6.075 6.296 5.891 6.192 10,305,446 +0.18(+3.06%)
Apr 23, 2020 6.150 6.267 5.941 6.008 9,648,495 -0.03(-0.42%)
Apr 22, 2020 6.468 6.501 6.033 6.033 6,701,654 -0.21(-3.35%)
Apr 21, 2020 6.267 6.484 6.025 6.242 10,604,262 -0.21(-3.24%)
Apr 20, 2020 6.610 6.869 6.359 6.451 9,999,337 -0.39(-5.74%)
Apr 17, 2020 6.810 6.936 6.560 6.844 10,100,924 +0.47(+7.34%)
Apr 16, 2020 6.601 6.635 6.200 6.376 11,268,919 -0.23(-3.42%)
Apr 15, 2020 6.417 6.635 6.092 6.601 10,923,174 -0.18(-2.71%)
Apr 14, 2020 7.211 7.211 6.334 6.785 11,076,601 +0.14(+2.14%)
Apr 13, 2020 6.952 6.994 6.225 6.643 9,432,967 -0.25(-3.64%)
Apr 09, 2020 7.228 7.678 6.710 6.894 17,356,252 +0.23(+3.38%)
Apr 08, 2020 6.493 6.860 6.234 6.668 11,439,881 +0.52(+8.42%)
Apr 07, 2020 6.902 7.103 6.004 6.150 14,834,671 +0.13(+2.22%)
Apr 06, 2020 5.548 6.209 5.548 6.016 12,341,361 +0.97(+19.21%)
Apr 03, 2020 5.482 5.498 4.738 5.047 10,118,397 -0.38(-7.08%)
Apr 02, 2020 6.100 6.175 5.264 5.431 7,848,042 -0.71(-11.56%)
Apr 01, 2020 6.058 6.183 5.849 6.142 5,889,828 -0.47(-7.08%)
Mar 31, 2020 6.877 7.094 6.392 6.610 8,268,350 -0.23(-3.42%)
Mar 30, 2020 6.852 6.885 6.100 6.844 7,861,421 -0.13(-1.80%)
Mar 27, 2020 7.445 7.524 6.295 6.969 12,791,673 -0.90(-11.48%)
Mar 26, 2020 7.579 9.530 7.468 7.873 20,362,322 +0.77(+10.83%)
Mar 25, 2020 6.604 7.556 5.772 7.104 14,873,709 +1.10(+18.36%)
Mar 24, 2020 6.422 6.652 5.788 6.002 16,485,362 +0.66(+12.31%)
Mar 23, 2020 5.352 5.597 4.995 5.344 9,546,125 +0.03(+0.60%)
Mar 20, 2020 5.542 5.764 4.876 5.312 14,919,498 +0.48(+10.02%)
Mar 19, 2020 3.853 4.844 3.385 4.828 16,313,166 +0.93(+23.78%)
Mar 18, 2020 4.487 4.654 3.163 3.901 13,522,010 -0.94(-19.48%)
Mar 17, 2020 5.708 5.724 3.695 4.844 18,248,946 -0.62(-11.32%)
Mar 16, 2020 6.351 6.390 5.447 5.463 9,868,883 -1.92(-25.99%)
Mar 13, 2020 7.992 8.000 6.144 7.381 11,177,957 +0.50(+7.26%)
Mar 12, 2020 8.674 8.681 6.232 6.882 11,994,561 -2.62(-27.55%)
Mar 11, 2020 10.84 10.94 9.443 9.498 6,097,367 -1.73(-15.40%)
Mar 10, 2020 11.73 11.73 10.73 11.23 6,348,961 +0.44(+4.04%)
Mar 09, 2020 12.04 12.04 10.73 10.79 5,250,386 -2.12(-16.40%)
Mar 06, 2020 12.52 13.84 12.43 12.91 7,258,192 -0.16(-1.21%)
Mar 05, 2020 14.05 14.11 12.99 13.07 6,935,367 -1.17(-8.19%)
Mar 04, 2020 14.56 14.81 14.12 14.23 7,100,462 -0.09(-0.61%)
Mar 03, 2020 14.96 15.40 14.26 14.32 5,903,532 -0.61(-4.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.