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 -0.42 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2012 3.620 3.620 3.497 3.497 7,051 -0.15(-4.06%)
Apr 27, 2012 3.645 3.645 3.645 3.645 195 +0.01(+0.14%)
Apr 26, 2012 3.620 3.671 3.604 3.640 7,891 +0.02(+0.42%)
Apr 25, 2012 3.625 3.625 3.579 3.625 7,638 +0.03(+0.85%)
Apr 24, 2012 3.594 3.594 3.497 3.594 3,944 +0.17(+5.07%)
Apr 23, 2012 3.599 3.599 3.375 3.421 10,604 -0.09(-2.47%)
Apr 20, 2012 3.324 3.507 3.288 3.507 5,088 +0.20(+6.02%)
Apr 19, 2012 3.370 3.395 3.308 3.308 5,856 -0.12(-3.43%)
Apr 18, 2012 3.497 3.497 3.276 3.426 6,808 -0.07(-2.04%)
Apr 17, 2012 3.319 3.553 3.319 3.497 11,039 +0.22(+6.70%)
Apr 16, 2012 3.324 3.324 3.237 3.278 3,721 +0.04(+1.10%)
Apr 13, 2012 3.242 3.458 3.216 3.242 24,095 -0.02(-0.47%)
Apr 12, 2012 3.446 3.446 3.242 3.257 24,679 -0.19(-5.48%)
Apr 11, 2012 3.523 3.523 3.446 3.446 1,948 -0.06(-1.75%)
Apr 10, 2012 3.548 3.579 3.482 3.507 10,418 -0.17(-4.58%)
Apr 09, 2012 3.507 3.676 3.507 3.676 4,726 +0.19(+5.42%)
Apr 05, 2012 3.487 3.487 3.487 3.487 783 -0.03(-0.87%)
Apr 04, 2012 3.640 3.650 3.477 3.518 4,359 -0.11(-3.10%)
Apr 03, 2012 3.579 3.671 3.574 3.630 32,525 +0.06(+1.57%)
Apr 02, 2012 3.579 3.579 3.574 3.574 3,854 -0.03(-0.85%)
Mar 30, 2012 3.538 3.630 3.523 3.604 4,653 -0.02(-0.42%)
Mar 29, 2012 3.579 3.645 3.472 3.620 8,093 -0.03(-0.70%)
Mar 28, 2012 3.635 3.650 3.635 3.645 4,980 +0.05(+1.42%)
Mar 27, 2012 3.492 3.654 3.492 3.594 2,103 +0.14(+3.99%)
Mar 26, 2012 3.574 3.655 3.446 3.456 10,798 -0.09(-2.59%)
Mar 23, 2012 3.545 3.548 3.545 3.548 3,545 +0.03(+0.72%)
Mar 22, 2012 3.523 3.523 3.523 3.523 587 -0.01(-0.14%)
Mar 21, 2012 3.548 3.599 3.528 3.528 3,670 -0.02(-0.43%)
Mar 20, 2012 3.344 3.564 3.344 3.543 13,512 -0.03(-0.86%)
Mar 19, 2012 3.252 3.574 3.242 3.574 4,896 +0.24(+7.20%)
Mar 16, 2012 3.339 3.339 3.308 3.334 7,301 +0.00(+0.00%)
Mar 15, 2012 3.313 3.334 3.313 3.334 1,784 +0.05(+1.56%)
Mar 14, 2012 3.313 3.313 3.242 3.283 2,937 -0.03(-0.92%)
Mar 13, 2012 3.334 3.334 3.191 3.313 44,743 +0.01(+0.15%)
Mar 12, 2012 3.283 3.339 3.283 3.308 2,624 +0.02(+0.47%)
Mar 09, 2012 3.334 3.334 3.186 3.293 89,174 +0.01(+0.39%)
Mar 08, 2012 3.303 3.334 3.244 3.280 6,069 -0.04(-1.15%)
Mar 07, 2012 3.227 3.339 3.227 3.319 8,001 +0.15(+4.84%)
Mar 06, 2012 3.165 3.339 3.089 3.165 28,794 -0.05(-1.43%)
Mar 05, 2012 3.099 3.252 3.089 3.211 11,751 +0.12(+3.90%)
Mar 02, 2012 3.058 3.286 3.058 3.091 5,018 +0.03(+1.07%)
Mar 01, 2012 3.043 3.068 3.028 3.058 7,442 +0.03(+1.01%)
Feb 29, 2012 2.992 3.063 2.992 3.028 8,727 -0.01(-0.17%)
Feb 28, 2012 2.992 3.283 2.961 3.033 27,450 +0.06(+2.06%)
Feb 27, 2012 2.925 3.012 2.925 2.971 7,051 +0.03(+1.04%)
Feb 24, 2012 3.038 3.058 2.936 2.941 18,979 -0.10(-3.20%)
Feb 23, 2012 3.324 3.324 3.038 3.038 49,436 -0.29(-8.74%)
Feb 22, 2012 3.625 3.625 3.247 3.329 5,966 -0.01(-0.31%)
Feb 21, 2012 3.257 3.344 3.201 3.339 14,347 +0.10(+3.15%)
Feb 17, 2012 3.038 3.298 3.033 3.237 32,411 +0.29(+9.69%)
Feb 16, 2012 3.033 3.033 2.936 2.951 9,814 -0.06(-1.87%)
Feb 15, 2012 2.946 3.007 2.946 3.007 936 -0.07(-2.34%)
Feb 14, 2012 3.079 3.079 3.079 3.079 391 +0.01(+0.45%)
Feb 13, 2012 3.089 3.089 2.969 3.065 852 -0.01(-0.43%)
Feb 10, 2012 3.079 3.119 3.079 3.079 2,904 -0.01(-0.33%)
Feb 09, 2012 3.089 3.191 3.089 3.089 30,386 -0.08(-2.42%)
Feb 08, 2012 3.140 3.191 2.966 3.165 7,672 +0.03(+0.81%)
Feb 07, 2012 3.186 3.186 3.089 3.140 4,015 -0.03(-0.97%)
Feb 06, 2012 3.165 3.206 3.012 3.171 19,588 +0.01(+0.16%)
Feb 03, 2012 3.247 3.283 3.033 3.165 24,970 -0.07(-2.05%)
Feb 02, 2012 3.211 3.237 3.099 3.232 12,623 +0.04(+1.28%)
Feb 01, 2012 3.160 3.191 3.145 3.191 1,762 -0.04(-1.26%)
Jan 31, 2012 3.130 3.232 3.099 3.232 9,174 +0.13(+4.28%)
Jan 27, 2012 3.099 3.099 3.099 3.099 0 -0.02(-0.49%)
Jan 26, 2012 3.160 3.191 3.114 3.114 2,943 -0.03(-1.11%)
Jan 25, 2012 3.150 3.150 3.149 3.149 391 -0.00(-0.03%)
Jan 24, 2012 3.074 3.191 3.068 3.150 4,336 +0.01(+0.33%)
Jan 23, 2012 3.176 3.176 3.140 3.140 1,566 -0.03(-0.97%)
Jan 20, 2012 2.971 3.196 2.966 3.171 18,638 +0.20(+6.88%)
Jan 19, 2012 2.966 2.966 2.966 2.966 195 +0.00(+0.01%)
Jan 18, 2012 2.808 2.966 2.808 2.966 728 +0.03(+0.85%)
Jan 17, 2012 2.971 2.971 2.808 2.941 2,154 +0.13(+4.73%)
Jan 11, 2012 2.808 2.808 2.808 2.808 587 -0.04(-1.43%)
Jan 10, 2012 2.854 2.854 2.783 2.849 3,104 +0.07(+2.39%)
Jan 09, 2012 2.847 2.847 2.783 2.783 852 -0.06(-1.98%)
Jan 06, 2012 2.777 2.885 2.777 2.839 2,742 +0.03(+1.09%)
Jan 03, 2012 2.793 2.808 2.808 2.808 15,865 +0.02(+0.73%)
Dec 30, 2011 2.726 2.808 2.726 2.788 685 +0.01(+0.18%)
Dec 29, 2011 2.706 2.798 2.628 2.783 25,546 +0.13(+4.81%)
Dec 28, 2011 2.647 2.725 2.605 2.655 18,019 +0.01(+0.19%)
Dec 27, 2011 2.706 2.803 2.628 2.650 15,618 -0.11(-3.89%)
Dec 23, 2011 2.793 2.813 2.757 2.757 4,504 -0.07(-2.35%)
Dec 21, 2011 2.849 2.859 2.777 2.823 8,314 -0.02(-0.54%)
Dec 20, 2011 2.834 2.971 2.818 2.839 6,575 +0.13(+4.91%)
Dec 19, 2011 2.818 2.818 2.706 2.706 11,740 -0.10(-3.64%)
Dec 16, 2011 2.818 2.896 2.808 2.808 4,050 -0.10(-3.34%)
Dec 15, 2011 2.900 2.905 2.900 2.905 9,595 +0.04(+1.25%)
Dec 14, 2011 2.869 2.869 2.869 2.869 195 -0.02(-0.53%)
Dec 13, 2011 3.012 3.012 2.885 2.885 9,148 -0.08(-2.59%)
Dec 12, 2011 3.089 3.114 2.961 2.961 5,546 -0.14(-4.61%)
Dec 09, 2011 3.063 3.104 3.063 3.104 4,602 +0.03(+1.00%)
Dec 08, 2011 3.084 3.084 3.074 3.074 391 +0.01(+0.16%)
Dec 06, 2011 3.135 3.068 3.068 3.068 13,123 -0.10(-3.06%)
Dec 05, 2011 3.089 3.211 3.089 3.165 2,761 -0.11(-3.28%)
Dec 02, 2011 3.273 3.273 3.273 3.273 195 +0.00(+0.00%)
Dec 01, 2011 3.273 3.273 3.273 3.273 195 +0.03(+0.94%)
Nov 30, 2011 3.293 3.293 3.242 3.242 1,347 +0.05(+1.62%)
Nov 29, 2011 3.117 3.190 3.104 3.190 1,420 -0.00(-0.02%)
Nov 25, 2011 3.125 3.191 3.191 3.191 2,350 +0.10(+3.31%)
Nov 23, 2011 3.421 3.421 3.089 3.089 4,916 -0.35(-10.10%)
Nov 22, 2011 3.421 3.475 3.421 3.436 6,467 -0.06(-1.75%)
Nov 18, 2011 3.472 3.497 3.497 3.497 3,133 -0.08(-2.13%)
Nov 17, 2011 3.421 3.574 3.421 3.573 2,352 +0.14(+4.00%)
Nov 16, 2011 3.492 3.523 3.436 3.436 3,956 -0.06(-1.75%)
Nov 15, 2011 3.523 3.523 3.497 3.497 3,531 -0.01(-0.29%)
Nov 14, 2011 3.569 3.569 3.507 3.507 3,445 -0.02(-0.58%)
Nov 11, 2011 3.574 3.589 3.528 3.528 7,713 -0.20(-5.29%)
Nov 10, 2011 3.676 3.725 3.630 3.725 1,371 -0.05(-1.27%)
Nov 08, 2011 3.676 3.773 3.773 3.773 11,164 +0.03(+0.68%)
Nov 04, 2011 3.579 3.747 3.747 3.747 1,371 +0.06(+1.52%)
Nov 02, 2011 3.814 3.691 3.691 3.691 3,329 +0.12(+3.43%)
Nov 01, 2011 3.528 3.630 3.528 3.569 5,744 -0.10(-2.78%)
Oct 31, 2011 3.671 3.671 3.671 3.671 587 -0.01(-0.14%)
Oct 27, 2011 3.829 3.676 3.676 3.676 3,329 -0.09(-2.31%)
Oct 26, 2011 3.763 3.763 3.763 3.763 195 +0.17(+4.69%)
Oct 25, 2011 3.584 3.671 3.584 3.594 2,742 -0.03(-0.84%)
Oct 24, 2011 3.630 3.630 3.625 3.625 2,350 -0.14(-3.66%)
Oct 21, 2011 3.799 3.799 3.701 3.763 2,742 +0.00(+0.11%)
Oct 20, 2011 3.759 3.759 3.759 3.759 436 +0.27(+7.63%)
Oct 19, 2011 3.446 3.492 3.446 3.492 2,644 -0.03(-0.87%)
Oct 18, 2011 3.658 3.658 3.472 3.523 881 +0.08(+2.22%)
Oct 17, 2011 3.523 3.523 3.446 3.446 1,292 -0.03(-0.88%)
Oct 13, 2011 3.477 3.477 3.477 3.477 0 +0.04(+1.19%)
Oct 12, 2011 3.462 3.462 3.436 3.436 979 -0.04(-1.17%)
Oct 11, 2011 3.421 3.477 3.421 3.477 587 +0.06(+1.64%)
Oct 10, 2011 3.421 3.451 3.421 3.421 5,650 +0.00(+0.00%)
Oct 07, 2011 3.431 3.441 3.421 3.421 5,239 -0.03(-0.74%)
Oct 06, 2011 3.451 3.451 3.446 3.446 9,793 -0.10(-2.79%)
Oct 05, 2011 3.477 3.545 3.436 3.545 2,021 -0.03(-0.80%)
Oct 04, 2011 3.507 3.574 3.507 3.574 1,320 +0.01(+0.14%)
Oct 03, 2011 3.645 3.645 3.518 3.569 3,676 -0.05(-1.27%)
Sep 30, 2011 3.615 3.615 3.615 3.615 391 -0.01(-0.28%)
Sep 29, 2011 3.804 3.804 3.599 3.625 5,092 -0.03(-0.70%)
Sep 28, 2011 3.727 3.737 3.650 3.650 5,092 -0.06(-1.52%)
Sep 27, 2011 3.742 3.763 3.681 3.707 8,663 -0.02(-0.41%)
Sep 26, 2011 3.732 3.732 3.717 3.722 14,650 -0.06(-1.62%)
Sep 22, 2011 3.783 3.783 3.783 3.783 195 +0.09(+2.49%)
Sep 21, 2011 3.696 3.696 3.691 3.691 979 -0.01(-0.14%)
Sep 16, 2011 3.747 3.696 3.696 3.696 587 -0.02(-0.41%)
Sep 12, 2011 3.712 3.712 3.712 3.712 0 -0.04(-0.95%)
Sep 08, 2011 3.793 3.747 3.747 3.747 979 -0.03(-0.81%)
Sep 07, 2011 3.742 3.778 3.692 3.778 1,952 +0.10(+2.84%)
Sep 02, 2011 3.747 3.674 3.674 3.674 2,350 -0.08(-2.10%)
Aug 31, 2011 3.778 3.753 3.753 3.753 783 +0.23(+6.43%)
Aug 30, 2011 3.539 3.539 3.426 3.526 2,538 +0.02(+0.67%)
Aug 29, 2011 3.446 3.502 3.446 3.502 979 +0.06(+1.63%)
Aug 26, 2011 3.502 3.502 3.446 3.446 8,821 -0.11(-3.16%)
Aug 25, 2011 3.615 3.615 3.533 3.559 998 +0.01(+0.23%)
Aug 24, 2011 3.625 3.625 3.550 3.550 587 +0.00(+0.06%)
Aug 23, 2011 3.569 3.574 3.507 3.548 1,704 -0.03(-0.71%)
Aug 22, 2011 3.829 3.829 3.446 3.574 15,876 -0.26(-6.67%)
Aug 19, 2011 3.850 3.850 3.829 3.829 2,201 +0.00(+0.00%)
Aug 18, 2011 3.834 3.875 3.829 3.829 5,854 +0.00(+0.00%)
Aug 17, 2011 3.783 3.829 3.768 3.829 5,288 +0.13(+3.45%)
Aug 16, 2011 3.702 3.712 3.701 3.701 10,000 +0.17(+4.92%)
Aug 12, 2011 3.528 3.528 3.528 3.528 0 -0.07(-1.99%)
Aug 11, 2011 3.579 3.599 3.579 3.599 2,197 +0.02(+0.57%)
Aug 10, 2011 3.574 3.579 3.574 3.579 783 -0.01(-0.14%)
Aug 09, 2011 3.656 3.671 3.579 3.584 4,309 -0.06(-1.68%)
Aug 08, 2011 3.783 3.804 3.579 3.645 10,420 -0.20(-5.18%)
Aug 05, 2011 3.855 3.855 3.844 3.844 2,154 +0.07(+1.76%)
Aug 04, 2011 3.916 3.916 3.778 3.778 3,842 -0.05(-1.33%)
Aug 03, 2011 3.834 3.839 3.829 3.829 1,801 -0.03(-0.66%)
Aug 02, 2011 3.931 3.931 3.829 3.855 7,834 -0.02(-0.47%)
Aug 01, 2011 3.931 3.936 3.860 3.873 7,225 -0.07(-1.74%)
Jul 29, 2011 3.944 3.957 3.931 3.941 2,936 -0.04(-1.03%)
Jul 28, 2011 3.957 3.982 3.957 3.982 1,371 +0.02(+0.39%)
Jul 27, 2011 3.957 3.967 3.957 3.967 430 -0.02(-0.38%)
Jul 26, 2011 3.982 3.993 3.982 3.982 2,546 +0.01(+0.13%)
Jul 25, 2011 3.977 3.983 3.931 3.977 3,909 +0.00(+0.00%)
Jul 22, 2011 3.952 3.977 3.880 3.977 7,977 +0.07(+1.83%)
Jul 21, 2011 3.911 3.957 3.834 3.906 5,100 -0.11(-2.80%)
Jul 20, 2011 4.018 4.018 4.018 4.018 195 +0.02(+0.51%)
Jul 19, 2011 3.962 3.998 3.962 3.998 1,958 -0.02(-0.38%)
Jul 18, 2011 4.013 4.013 4.013 4.013 1,089 +0.06(+1.42%)
Jul 15, 2011 3.957 3.982 3.957 3.957 31,603 +0.02(+0.52%)
Jul 14, 2011 3.967 4.003 3.936 3.936 22,977 -0.10(-2.40%)
Jul 13, 2011 4.033 4.033 4.033 4.033 646 +0.00(+0.00%)
Jul 12, 2011 4.033 4.033 4.033 4.033 391 +0.00(+0.00%)
Jul 11, 2011 4.033 4.033 4.033 4.033 195 -0.00(-0.00%)
Jul 08, 2011 3.972 4.033 3.972 4.033 930 -0.03(-0.63%)
Jul 07, 2011 3.987 4.059 3.987 4.059 54,123 +0.07(+1.79%)
Jul 06, 2011 3.987 3.987 3.987 3.987 195 +0.00(+0.00%)
Jul 05, 2011 3.998 3.998 3.987 3.987 450 +0.03(+0.64%)
Jun 30, 2011 4.044 3.962 3.962 3.962 2,546 -0.04(-0.89%)
Jun 29, 2011 3.962 4.033 3.962 3.998 2,603 +0.06(+1.56%)
Jun 27, 2011 3.906 3.936 3.936 3.936 4,309 +0.03(+0.78%)
Jun 24, 2011 3.957 3.957 3.906 3.906 3,870 -0.08(-1.92%)
Jun 23, 2011 4.035 4.044 3.982 3.982 587 -0.04(-1.02%)
Jun 21, 2011 3.972 4.023 4.023 4.023 3,917 +0.06(+1.42%)
Jun 20, 2011 3.982 4.059 3.916 3.967 3,525 -0.08(-2.02%)
Jun 17, 2011 4.033 4.049 3.947 4.049 1,997 +0.07(+1.80%)
Jun 16, 2011 3.890 3.977 3.890 3.977 783 +0.02(+0.52%)
Jun 15, 2011 3.993 3.993 3.901 3.957 2,744 -0.11(-2.76%)
Jun 14, 2011 4.069 4.069 4.065 4.069 5,288 +0.00(+0.00%)
Jun 13, 2011 4.064 4.069 3.982 4.069 1,566 -0.00(-0.00%)
Jun 10, 2011 4.074 4.079 4.059 4.069 2,546 +0.11(+2.84%)
Jun 09, 2011 3.982 4.033 3.936 3.957 7,309 +0.09(+2.38%)
Jun 08, 2011 4.056 4.059 3.742 3.865 4,207 -0.10(-2.45%)
Jun 07, 2011 3.834 3.962 3.701 3.962 9,979 +0.20(+5.22%)
Jun 06, 2011 3.952 3.957 3.765 3.765 4,634 -0.20(-5.08%)
Jun 03, 2011 3.962 3.974 3.962 3.967 3,331 -0.43(-9.76%)
May 24, 2011 4.314 4.396 4.314 4.396 783 +0.08(+1.89%)
May 23, 2011 4.442 4.467 4.314 4.314 12,600 -0.16(-3.54%)
May 20, 2011 4.467 4.472 4.442 4.472 4,857 +0.03(+0.69%)
May 18, 2011 4.447 4.442 4.442 4.442 587 -0.01(-0.13%)
May 17, 2011 4.447 4.447 4.447 4.447 1,047 -0.00(-0.10%)
May 16, 2011 4.564 4.564 4.370 4.452 5,092 -0.10(-2.13%)
May 13, 2011 4.600 4.600 4.549 4.549 1,801 +0.01(+0.11%)
May 12, 2011 4.631 4.631 4.544 4.544 2,653 -0.04(-0.89%)
May 11, 2011 4.697 4.697 4.452 4.585 2,066 -0.14(-2.92%)
May 10, 2011 4.779 4.820 4.612 4.723 6,459 -0.04(-0.86%)
May 09, 2011 4.937 4.937 4.748 4.763 24,395 -0.08(-1.69%)
May 06, 2011 4.804 4.973 4.799 4.845 17,191 -0.04(-0.73%)
May 05, 2011 4.906 4.973 4.774 4.881 11,561 -0.01(-0.10%)
May 04, 2011 4.954 4.963 4.774 4.886 5,484 +0.04(+0.74%)
May 03, 2011 4.792 4.850 4.774 4.850 10,273 +0.03(+0.53%)
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.