Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parke Bancorp Inc (NQ: PKBK )

16.45 -0.05 (-0.30%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 28, 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 (%)
Apr 29, 2011 4.837 4.845 4.733 4.809 6,326 -0.02(-0.32%)
Apr 28, 2011 4.595 4.830 4.595 4.825 19,292 +0.28(+6.18%)
Apr 27, 2011 4.544 4.595 4.462 4.544 9,558 +0.01(+0.23%)
Apr 26, 2011 4.467 4.534 4.426 4.534 38,152 +0.09(+2.07%)
Apr 25, 2011 4.375 4.488 4.375 4.442 49,415 -0.03(-0.57%)
Apr 21, 2011 4.488 4.488 4.299 4.467 2,228 +0.01(+0.13%)
Apr 20, 2011 4.488 4.493 4.462 4.462 7,051 +0.01(+0.22%)
Apr 19, 2011 4.469 4.483 4.452 4.452 979 -0.01(-0.23%)
Apr 18, 2011 4.467 4.489 4.416 4.462 1,723 +0.05(+1.04%)
Apr 15, 2011 4.432 4.478 4.416 4.416 4,559 +0.00(+0.00%)
Apr 14, 2011 4.539 4.539 4.416 4.416 18,689 -0.16(-3.46%)
Apr 13, 2011 4.569 4.638 4.523 4.575 3,525 +0.04(+0.97%)
Apr 12, 2011 4.641 4.641 4.531 4.531 2,879 -0.11(-2.27%)
Apr 11, 2011 4.646 4.646 4.595 4.636 10,737 -0.01(-0.11%)
Apr 08, 2011 4.661 4.672 4.641 4.641 6,071 +0.01(+0.11%)
Apr 07, 2011 4.640 4.641 4.636 4.636 789 -0.06(-1.30%)
Apr 06, 2011 4.666 4.712 4.666 4.697 1,788 +0.04(+0.88%)
Apr 05, 2011 4.672 4.672 4.656 4.656 7,350 +0.02(+0.33%)
Apr 04, 2011 4.636 4.641 4.636 4.641 1,053 +0.04(+0.77%)
Apr 01, 2011 4.508 4.636 4.493 4.606 7,807 -0.08(-1.63%)
Mar 31, 2011 4.661 4.682 4.626 4.682 5,452 +0.02(+0.38%)
Mar 30, 2011 4.664 4.666 4.664 4.664 587 +0.00(+0.06%)
Mar 29, 2011 4.666 4.672 4.646 4.661 2,350 -0.03(-0.54%)
Mar 28, 2011 4.687 4.687 4.687 4.687 1,175 +0.04(+0.88%)
Mar 25, 2011 4.712 4.712 4.508 4.646 3,703 -0.02(-0.33%)
Mar 24, 2011 4.666 4.692 4.661 4.661 12,251 +0.02(+0.33%)
Mar 23, 2011 4.702 4.702 4.628 4.646 64,976 -0.03(-0.55%)
Mar 22, 2011 4.825 4.825 4.467 4.672 54,537 -0.13(-2.66%)
Mar 21, 2011 4.769 4.799 4.769 4.799 6,624 +0.05(+1.08%)
Mar 18, 2011 4.748 4.753 4.743 4.748 11,487 +0.01(+0.22%)
Mar 17, 2011 4.748 4.875 4.738 4.738 7,873 -0.16(-3.23%)
Mar 15, 2011 4.896 4.896 4.896 4.896 0 +0.02(+0.42%)
Mar 14, 2011 4.963 4.963 4.876 4.876 979 -0.08(-1.55%)
Mar 11, 2011 4.973 4.978 4.952 4.952 4,054 +0.00(+0.00%)
Mar 10, 2011 4.952 4.978 4.952 4.952 2,409 -0.01(-0.21%)
Mar 09, 2011 4.876 4.968 4.876 4.963 1,725 +0.10(+2.15%)
Mar 08, 2011 4.753 4.963 4.753 4.858 2,095 -0.09(-1.91%)
Mar 07, 2011 4.952 4.952 4.952 4.952 195 +0.12(+2.43%)
Mar 04, 2011 4.871 4.871 4.835 4.835 783 -0.04(-0.73%)
Mar 03, 2011 4.860 4.871 4.860 4.871 1,486 +0.00(+0.00%)
Mar 02, 2011 4.860 4.871 4.784 4.871 3,133 -0.01(-0.10%)
Mar 01, 2011 4.799 4.876 4.799 4.876 3,135 +0.05(+1.06%)
Feb 28, 2011 4.973 4.973 4.799 4.825 16,296 -0.11(-2.17%)
Feb 25, 2011 4.927 4.932 4.927 4.932 1,848 +0.00(+0.00%)
Feb 24, 2011 4.906 4.932 4.901 4.932 10,380 +0.01(+0.10%)
Feb 23, 2011 4.927 4.978 4.927 4.927 10,069 -0.01(-0.10%)
Feb 22, 2011 4.932 4.932 4.932 4.932 998 -0.05(-0.92%)
Feb 18, 2011 4.952 4.978 4.952 4.978 3,721 +0.03(+0.52%)
Feb 17, 2011 4.968 4.993 4.927 4.952 37,962 -0.01(-0.14%)
Feb 16, 2011 5.003 5.029 4.952 4.959 30,374 -0.04(-0.88%)
Feb 14, 2011 5.080 5.003 5.003 5.003 38,193 -0.08(-1.61%)
Feb 11, 2011 5.151 5.151 5.085 5.085 1,418 -0.04(-0.80%)
Feb 10, 2011 5.111 5.126 5.106 5.126 2,154 +0.02(+0.40%)
Feb 09, 2011 5.177 5.177 5.100 5.106 1,461 -0.02(-0.30%)
Feb 08, 2011 5.105 5.121 5.054 5.121 2,575 +0.02(+0.30%)
Feb 07, 2011 5.029 5.208 5.029 5.106 5,464 +0.07(+1.32%)
Feb 04, 2011 5.039 5.044 5.039 5.039 14,133 -0.01(-0.28%)
Feb 03, 2011 5.095 5.100 5.053 5.053 1,664 +0.05(+1.00%)
Feb 02, 2011 5.003 5.003 5.003 5.003 313 -0.06(-1.11%)
Feb 01, 2011 5.060 5.060 5.060 5.060 195 +0.14(+2.91%)
Jan 31, 2011 5.003 5.203 4.912 4.917 5,637 -0.04(-0.72%)
Jan 28, 2011 4.957 5.203 4.952 4.952 12,086 +0.00(+0.00%)
Jan 27, 2011 5.208 5.208 4.952 4.952 28,149 -0.10(-2.02%)
Jan 26, 2011 5.065 5.151 5.054 5.054 17,643 +0.00(+0.00%)
Jan 25, 2011 5.151 5.157 5.054 5.054 18,450 -0.02(-0.40%)
Jan 24, 2011 5.208 5.208 5.060 5.075 587 +0.02(+0.40%)
Jan 20, 2011 5.208 5.054 5.054 5.054 8,813 -0.05(-1.00%)
Jan 19, 2011 5.213 5.223 5.054 5.106 6,972 -0.12(-2.25%)
Jan 18, 2011 5.233 5.233 5.106 5.223 7,184 +0.02(+0.29%)
Jan 14, 2011 5.208 5.208 5.208 5.208 1,371 +0.05(+0.99%)
Jan 13, 2011 5.157 5.157 5.116 5.157 5,092 +0.00(+0.00%)
Jan 12, 2011 5.157 5.157 5.157 5.157 391 +0.02(+0.40%)
Jan 11, 2011 5.136 5.136 5.136 5.136 195 -0.02(-0.30%)
Jan 10, 2011 5.151 5.151 5.151 5.151 1,762 -0.01(-0.10%)
Jan 07, 2011 5.106 5.157 5.054 5.157 7,215 +0.00(+0.00%)
Jan 06, 2011 5.080 5.157 5.080 5.157 1,175 +0.10(+2.02%)
Jan 04, 2011 5.080 5.054 5.054 5.054 391 -0.01(-0.10%)
Jan 03, 2011 5.080 5.106 5.060 5.060 2,103 -0.05(-0.90%)
Dec 31, 2010 5.106 5.106 5.105 5.105 3,917 -0.00(-0.00%)
Dec 30, 2010 5.106 5.106 5.105 5.106 587 -0.01(-0.10%)
Dec 29, 2010 5.100 5.305 5.055 5.111 7,425 +0.11(+2.14%)
Dec 28, 2010 5.095 5.106 5.003 5.003 10,784 -0.10(-1.90%)
Dec 27, 2010 5.049 5.100 5.034 5.100 13,093 +0.07(+1.32%)
Dec 23, 2010 4.850 5.054 4.850 5.034 4,075 +0.18(+3.79%)
Dec 22, 2010 4.799 4.850 4.799 4.850 1,141 +0.00(+0.00%)
Dec 21, 2010 4.850 4.850 4.799 4.850 2,544 +0.07(+1.49%)
Dec 20, 2010 4.891 4.891 4.779 4.779 1,958 -0.07(-1.47%)
Dec 17, 2010 4.896 4.901 4.779 4.850 7,952 +0.00(+0.00%)
Dec 16, 2010 4.848 4.850 4.848 4.850 587 -0.04(-0.83%)
Dec 14, 2010 4.825 4.891 4.891 4.891 4,896 +0.00(+0.00%)
Dec 13, 2010 5.029 5.029 4.891 4.891 391 +0.11(+2.35%)
Dec 10, 2010 4.825 4.860 4.774 4.779 17,236 -0.08(-1.58%)
Dec 09, 2010 4.825 4.876 4.804 4.855 3,486 -0.10(-2.06%)
Dec 08, 2010 5.054 5.054 4.957 4.957 13,906 -0.03(-0.61%)
Dec 07, 2010 5.049 5.049 4.988 4.988 587 +0.11(+2.20%)
Dec 06, 2010 4.991 4.993 4.850 4.881 5,149 +0.05(+1.06%)
Dec 03, 2010 4.845 4.850 4.804 4.830 6,365 -0.06(-1.25%)
Dec 01, 2010 4.891 4.891 4.891 4.891 0 +0.07(+1.38%)
Nov 30, 2010 4.866 4.866 4.825 4.825 16,057 -0.03(-0.63%)
Nov 29, 2010 4.876 4.876 4.855 4.855 9,113 -0.05(-1.04%)
Nov 26, 2010 4.886 4.906 4.876 4.906 6,573 -0.02(-0.41%)
Nov 24, 2010 4.927 4.927 4.927 4.927 979 +0.05(+1.05%)
Nov 23, 2010 5.095 5.095 4.876 4.876 15,608 +0.00(+0.00%)
Nov 22, 2010 4.901 4.917 4.876 4.876 2,428 -0.10(-2.05%)
Nov 19, 2010 5.095 5.095 4.978 4.978 783 +0.10(+2.09%)
Nov 18, 2010 4.901 4.922 4.876 4.876 7,623 -0.10(-1.95%)
Nov 16, 2010 4.973 4.973 4.973 4.973 0 -0.01(-0.10%)
Nov 15, 2010 5.095 5.106 4.876 4.978 6,269 -0.03(-0.51%)
Nov 11, 2010 5.003 5.003 5.003 5.003 0 -0.05(-1.01%)
Nov 10, 2010 5.284 5.284 5.054 5.054 4,387 -0.26(-4.81%)
Nov 09, 2010 5.085 5.310 4.957 5.310 2,742 +0.28(+5.58%)
Nov 08, 2010 5.131 5.131 5.029 5.029 1,169 -0.08(-1.50%)
Nov 05, 2010 5.090 5.106 5.090 5.106 391 +0.04(+0.70%)
Nov 04, 2010 4.830 5.233 4.830 5.070 56,791 +0.17(+3.44%)
Nov 03, 2010 4.860 5.054 4.850 4.901 1,762 +0.06(+1.27%)
Nov 02, 2010 5.075 5.090 4.840 4.840 5,415 +0.04(+0.80%)
Nov 01, 2010 5.003 5.003 4.774 4.802 7,879 -0.20(-4.03%)
Oct 29, 2010 4.804 5.067 4.804 5.003 23,268 +0.19(+4.04%)
Oct 28, 2010 4.723 4.855 4.723 4.809 12,120 -0.08(-1.67%)
Oct 27, 2010 5.009 5.018 4.728 4.891 12,735 +0.14(+3.01%)
Oct 25, 2010 4.723 4.901 4.723 4.748 8,504 -0.05(-1.06%)
Oct 21, 2010 4.723 4.799 4.799 4.799 10,380 +0.20(+4.45%)
Oct 20, 2010 4.723 4.723 4.595 4.595 1,175 -0.10(-2.07%)
Oct 19, 2010 4.523 4.723 4.467 4.692 9,401 +0.26(+5.88%)
Oct 18, 2010 4.518 4.518 4.396 4.432 11,289 -0.02(-0.35%)
Oct 15, 2010 4.447 4.447 4.447 4.447 587 +0.00(+0.00%)
Oct 14, 2010 4.401 4.493 4.401 4.447 8,618 -0.07(-1.58%)
Oct 13, 2010 4.590 4.590 4.472 4.518 587 +0.00(+0.01%)
Oct 12, 2010 4.518 4.518 4.401 4.518 783 -0.00(-0.01%)
Oct 11, 2010 4.391 4.518 4.391 4.518 1,872 -0.03(-0.56%)
Oct 08, 2010 4.554 4.564 4.483 4.544 3,721 -0.05(-1.11%)
Oct 07, 2010 4.365 4.595 4.355 4.595 1,410 +0.21(+4.77%)
Oct 06, 2010 4.529 4.544 4.355 4.386 3,525 -0.14(-3.16%)
Oct 05, 2010 4.615 4.615 4.340 4.529 11,824 -0.19(-4.11%)
Oct 04, 2010 4.559 4.723 4.559 4.723 5,956 +0.14(+3.01%)
Oct 01, 2010 4.569 4.585 4.567 4.585 1,175 +0.02(+0.34%)
Sep 30, 2010 4.467 4.569 4.467 4.569 3,584 +0.31(+7.18%)
Sep 29, 2010 4.411 4.467 4.263 4.263 783 -0.14(-3.24%)
Sep 28, 2010 4.391 4.411 4.373 4.406 2,503 +0.10(+2.37%)
Sep 27, 2010 4.268 4.304 4.268 4.304 1,245 -0.11(-2.54%)
Sep 24, 2010 4.294 4.416 4.289 4.416 13,220 +0.12(+2.85%)
Sep 23, 2010 4.299 4.299 4.294 4.294 3,398 -0.05(-1.06%)
Sep 22, 2010 4.299 4.340 4.299 4.340 646 +0.00(+0.00%)
Sep 21, 2010 4.416 4.416 4.340 4.340 1,958 -0.02(-0.35%)
Sep 20, 2010 4.355 4.355 4.355 4.355 195 +0.01(+0.12%)
Sep 17, 2010 4.442 4.442 4.350 4.350 1,566 -0.07(-1.62%)
Sep 15, 2010 4.243 4.467 4.243 4.421 8,422 +0.03(+0.70%)
Sep 14, 2010 4.391 4.391 4.381 4.391 783 +0.13(+2.99%)
Sep 13, 2010 4.340 4.340 4.263 4.263 979 -0.18(-4.02%)
Sep 09, 2010 4.355 4.442 4.442 4.442 8,226 +0.12(+2.71%)
Sep 08, 2010 4.324 4.365 4.324 4.324 2,272 +0.08(+1.93%)
Sep 07, 2010 4.345 4.345 4.243 4.243 4,032 -0.12(-2.81%)
Sep 03, 2010 4.360 4.365 4.319 4.365 1,958 +0.13(+2.99%)
Sep 02, 2010 4.355 4.355 4.238 4.238 979 +0.00(+0.02%)
Sep 01, 2010 4.192 4.253 4.192 4.238 10,755 -0.02(-0.48%)
Aug 31, 2010 4.227 4.258 4.217 4.258 4,898 -0.08(-1.77%)
Aug 30, 2010 4.467 4.467 4.212 4.335 5,298 -0.01(-0.24%)
Aug 27, 2010 4.467 4.467 4.284 4.345 2,687 -0.02(-0.47%)
Aug 26, 2010 4.462 4.462 4.319 4.365 783 +0.11(+2.64%)
Aug 25, 2010 4.227 4.299 4.222 4.253 5,145 -0.13(-3.03%)
Aug 24, 2010 4.513 4.513 4.243 4.386 4,700 +0.14(+3.18%)
Aug 23, 2010 4.263 4.263 4.251 4.251 979 +0.01(+0.19%)
Aug 20, 2010 4.273 4.508 4.243 4.243 3,272 -0.07(-1.66%)
Aug 19, 2010 4.437 4.569 4.314 4.314 21,796 -0.06(-1.30%)
Aug 18, 2010 4.442 4.442 4.370 4.371 2,154 -0.14(-3.15%)
Aug 17, 2010 4.569 4.569 4.513 4.513 783 -0.05(-1.12%)
Aug 16, 2010 4.661 4.661 4.564 4.564 587 -0.03(-0.67%)
Aug 13, 2010 4.822 4.822 4.447 4.595 2,209 +0.20(+4.53%)
Aug 12, 2010 4.483 4.687 4.340 4.396 31,448 -0.09(-1.94%)
Aug 11, 2010 4.825 4.947 4.447 4.483 7,834 -0.35(-7.19%)
Aug 10, 2010 4.656 4.866 4.646 4.830 2,742 +0.02(+0.32%)
Aug 09, 2010 4.687 4.815 4.646 4.815 6,649 +0.11(+2.28%)
Aug 06, 2010 4.712 4.712 4.702 4.707 979 +0.01(+0.11%)
Aug 05, 2010 4.661 4.702 4.656 4.702 1,860 +0.07(+1.54%)
Aug 04, 2010 4.457 4.661 4.457 4.631 3,721 +0.17(+3.77%)
Aug 03, 2010 4.513 4.544 4.462 4.462 12,180 -0.08(-1.80%)
Aug 02, 2010 4.472 4.590 4.340 4.544 4,926 -0.02(-0.45%)
Jul 30, 2010 4.623 4.623 4.462 4.564 11,947 +0.11(+2.52%)
Jul 29, 2010 4.493 4.503 4.411 4.452 17,449 -0.08(-1.80%)
Jul 28, 2010 4.672 4.672 4.493 4.534 4,749 -0.12(-2.52%)
Jul 27, 2010 4.345 4.677 4.345 4.651 5,903 +0.33(+7.56%)
Jul 26, 2010 4.335 4.391 4.314 4.324 8,804 -0.01(-0.18%)
Jul 23, 2010 4.340 4.677 4.319 4.332 21,306 -0.01(-0.18%)
Jul 22, 2010 4.248 4.340 4.248 4.340 4,845 +0.00(+0.11%)
Jul 21, 2010 4.329 4.340 4.248 4.335 4,918 +0.02(+0.49%)
Jul 20, 2010 4.258 4.340 4.258 4.314 6,277 +0.02(+0.54%)
Jul 19, 2010 4.289 4.340 4.289 4.291 6,796 -0.05(-1.12%)
Jul 16, 2010 4.335 4.391 4.335 4.340 5,944 +0.00(+0.00%)
Jul 15, 2010 4.340 4.416 4.309 4.340 17,144 +0.04(+0.83%)
Jul 13, 2010 4.304 4.304 4.304 4.304 0 -0.34(-7.36%)
Jul 12, 2010 4.595 4.646 4.595 4.646 2,356 +0.05(+1.11%)
Jul 09, 2010 4.707 4.707 4.595 4.595 2,546 -0.26(-5.26%)
Jul 08, 2010 4.858 4.858 4.850 4.850 783 +0.14(+2.93%)
Jul 07, 2010 4.518 5.136 4.518 4.712 6,387 +0.17(+3.71%)
Jul 06, 2010 4.840 4.840 4.518 4.544 1,155 +0.07(+1.48%)
Jul 02, 2010 4.501 4.595 4.478 4.478 2,986 -0.06(-1.24%)
Jul 01, 2010 4.544 4.554 4.534 4.534 4,309 -0.19(-4.10%)
Jun 30, 2010 4.615 4.850 4.569 4.728 4,700 +0.11(+2.32%)
Jun 29, 2010 4.728 4.736 4.559 4.620 16,323 -0.26(-5.33%)
Jun 25, 2010 5.325 5.345 4.723 4.881 8,118 +0.07(+1.51%)
Jun 24, 2010 4.808 4.808 4.808 4.808 1,077 -0.11(-2.31%)
Jun 23, 2010 4.952 4.952 4.922 4.922 587 +0.17(+3.66%)
Jun 22, 2010 4.978 4.978 4.748 4.748 4,886 -0.28(-5.49%)
Jun 21, 2010 4.983 5.024 4.983 5.024 1,402 +0.00(+0.00%)
Jun 18, 2010 5.105 5.105 5.024 5.024 587 +0.29(+6.03%)
Jun 17, 2010 4.467 5.085 4.467 4.738 25,642 +0.27(+6.06%)
Jun 16, 2010 4.467 4.467 4.426 4.467 19,835 -0.10(-2.23%)
Jun 15, 2010 4.595 4.595 4.544 4.569 7,560 -0.06(-1.32%)
Jun 14, 2010 4.631 4.717 4.595 4.631 1,997 -0.09(-1.95%)
Jun 10, 2010 4.723 4.723 4.723 4.723 0 -0.13(-2.63%)
Jun 09, 2010 4.850 4.850 4.850 4.850 195 +0.18(+3.82%)
Jun 08, 2010 4.595 4.672 4.595 4.672 587 +0.05(+1.10%)
Jun 07, 2010 4.723 4.723 4.620 4.620 2,268 -0.10(-2.16%)
Jun 04, 2010 4.723 4.723 4.646 4.723 3,915 -0.13(-2.73%)
Jun 03, 2010 4.876 4.876 4.855 4.855 489 -0.12(-2.46%)
Jun 01, 2010 4.978 4.978 4.978 4.978 391 +0.07(+1.46%)
May 27, 2010 4.906 4.906 4.906 4.906 0 -0.10(-1.94%)
May 26, 2010 4.978 5.054 4.978 5.003 6,835 -0.07(-1.36%)
May 25, 2010 5.075 5.075 5.072 5.072 517 -0.26(-4.93%)
May 24, 2010 5.335 5.335 5.335 5.335 195 +0.00(+0.00%)
May 21, 2010 5.381 5.381 5.335 5.335 444 +0.13(+2.45%)
May 20, 2010 5.611 5.611 5.106 5.208 2,497 +0.05(+0.89%)
May 19, 2010 5.320 5.744 5.106 5.162 7,151 -0.03(-0.59%)
May 18, 2010 5.310 5.740 5.192 5.192 14,121 -0.15(-2.77%)
May 17, 2010 6.270 6.270 5.310 5.340 12,339 -0.19(-3.37%)
May 14, 2010 5.820 5.820 5.468 5.527 10,578 -0.39(-6.52%)
May 13, 2010 6.203 6.219 5.912 5.912 10,968 -0.18(-2.93%)
May 12, 2010 5.769 6.229 5.769 6.091 13,318 +0.14(+2.33%)
May 11, 2010 5.642 6.374 5.620 5.952 11,144 +0.18(+3.08%)
May 10, 2010 6.170 6.372 5.539 5.774 9,955 +0.31(+5.60%)
May 07, 2010 5.841 5.841 5.463 5.468 8,866 +0.07(+1.39%)
May 06, 2010 5.338 5.686 5.338 5.393 3,679 +0.11(+2.11%)
May 05, 2010 5.574 5.799 5.254 5.282 15,663 -0.52(-8.89%)
May 04, 2010 5.704 5.802 5.328 5.797 15,180 +0.11(+1.96%)
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.