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

Parke Bancorp Inc (NQ: PKBK )

20.78 -0.20 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 27, 2010 4.933 4.933 4.933 4.933 0 -0.10(-1.94%)
May 26, 2010 5.005 5.082 5.005 5.031 6,798 -0.07(-1.36%)
May 25, 2010 5.103 5.103 5.100 5.100 514 -0.26(-4.93%)
May 24, 2010 5.365 5.365 5.365 5.365 194 +0.00(+0.00%)
May 21, 2010 5.411 5.411 5.365 5.365 442 +0.13(+2.45%)
May 20, 2010 5.642 5.642 5.134 5.236 2,483 +0.05(+0.89%)
May 19, 2010 5.349 5.775 5.134 5.190 7,112 -0.03(-0.59%)
May 18, 2010 5.339 5.771 5.221 5.221 14,044 -0.15(-2.77%)
May 17, 2010 6.304 6.304 5.339 5.370 12,272 -0.19(-3.37%)
May 14, 2010 5.852 5.852 5.498 5.557 10,521 -0.39(-6.52%)
May 13, 2010 6.237 6.253 5.945 5.945 10,908 -0.18(-2.93%)
May 12, 2010 5.801 6.263 5.801 6.124 13,246 +0.14(+2.33%)
May 11, 2010 5.673 6.409 5.651 5.985 11,083 +0.18(+3.08%)
May 10, 2010 6.204 6.407 5.570 5.806 9,901 +0.31(+5.60%)
May 07, 2010 5.873 5.873 5.493 5.498 8,818 +0.08(+1.39%)
May 06, 2010 5.367 5.717 5.367 5.423 3,659 +0.11(+2.11%)
May 05, 2010 5.605 5.831 5.283 5.311 15,577 -0.52(-8.89%)
May 04, 2010 5.736 5.834 5.358 5.829 15,097 +0.11(+1.96%)
May 03, 2010 5.820 5.820 5.717 5.717 1,692 -0.12(-2.00%)
Apr 30, 2010 5.950 5.950 5.834 5.834 5,157 -0.12(-1.96%)
Apr 29, 2010 5.600 5.974 5.600 5.950 5,241 +0.00(+0.00%)
Apr 28, 2010 5.600 6.020 5.554 5.950 21,652 +0.64(+12.14%)
Apr 27, 2010 5.414 5.507 5.250 5.306 7,703 +0.07(+1.34%)
Apr 26, 2010 5.129 5.414 5.087 5.236 13,115 +0.20(+3.99%)
Apr 23, 2010 4.898 5.129 4.812 5.036 16,445 +0.00(+0.09%)
Apr 22, 2010 5.129 5.129 4.770 5.031 2,571 +0.27(+5.69%)
Apr 21, 2010 4.667 5.099 4.667 4.760 9,856 -0.28(-5.56%)
Apr 20, 2010 4.648 5.091 4.639 5.040 9,153 +0.39(+8.43%)
Apr 19, 2010 4.648 4.648 4.592 4.648 4,377 +0.05(+1.12%)
Apr 16, 2010 4.648 4.648 4.546 4.597 4,714 +0.08(+1.76%)
Apr 15, 2010 4.648 4.648 4.518 4.518 1,928 -0.03(-0.72%)
Apr 14, 2010 4.434 4.629 4.271 4.550 11,300 +0.12(+2.63%)
Apr 13, 2010 4.359 4.433 4.270 4.433 8,860 +0.19(+4.51%)
Apr 12, 2010 4.168 4.359 4.168 4.242 12,695 -0.00(-0.11%)
Apr 09, 2010 4.200 4.247 4.200 4.247 12,646 +0.04(+1.00%)
Apr 08, 2010 4.219 4.331 4.163 4.205 16,445 +0.04(+1.01%)
Apr 07, 2010 4.172 4.172 4.163 4.163 1,949 -0.08(-1.87%)
Apr 06, 2010 4.242 4.242 4.242 4.242 214 +0.06(+1.34%)
Apr 05, 2010 4.154 4.324 4.058 4.186 33,332 -0.07(-1.59%)
Apr 01, 2010 4.256 4.254 4.254 4.254 642 -0.00(-0.05%)
Mar 31, 2010 4.237 4.270 4.177 4.256 4,714 +0.03(+0.77%)
Mar 30, 2010 4.186 4.359 4.177 4.223 5,011 -0.03(-0.77%)
Mar 29, 2010 4.172 4.349 4.172 4.256 8,356 -0.00(-0.11%)
Mar 26, 2010 4.200 4.265 4.200 4.261 4,285 +0.06(+1.33%)
Mar 25, 2010 4.340 4.340 4.177 4.205 3,642 -0.00(-0.11%)
Mar 24, 2010 4.247 4.269 4.177 4.209 20,887 -0.01(-0.33%)
Mar 23, 2010 4.280 4.280 4.200 4.223 13,364 -0.03(-0.66%)
Mar 22, 2010 4.177 4.321 4.177 4.252 5,725 -0.09(-2.04%)
Mar 19, 2010 4.340 4.340 4.340 4.340 214 +0.14(+3.33%)
Mar 18, 2010 4.202 4.315 4.200 4.200 36,896 +0.05(+1.12%)
Mar 17, 2010 4.200 4.200 4.121 4.154 5,845 -0.02(-0.45%)
Mar 16, 2010 4.324 4.345 4.172 4.172 642 +0.07(+1.71%)
Mar 15, 2010 4.328 4.329 4.102 4.102 642 -0.05(-1.24%)
Mar 12, 2010 4.154 4.200 4.069 4.154 4,714 -0.12(-2.73%)
Mar 11, 2010 4.200 4.350 4.158 4.270 5,035 -0.02(-0.44%)
Mar 10, 2010 4.037 4.294 4.037 4.289 4,714 -0.04(-0.86%)
Mar 09, 2010 4.326 4.326 4.326 4.326 214 +0.27(+6.55%)
Mar 08, 2010 4.042 4.060 4.037 4.060 2,142 +0.02(+0.58%)
Mar 05, 2010 4.083 4.083 4.023 4.037 2,196 -0.26(-6.08%)
Mar 04, 2010 4.219 4.298 4.219 4.298 482 +0.14(+3.48%)
Mar 03, 2010 4.154 4.154 4.154 4.154 428 +0.13(+3.25%)
Mar 02, 2010 4.107 4.107 4.023 4.023 1,285 -0.13(-3.14%)
Mar 01, 2010 4.154 4.154 4.154 4.154 1,285 +0.00(+0.00%)
Feb 26, 2010 4.056 4.154 4.037 4.153 7,938 +0.10(+2.42%)
Feb 25, 2010 4.433 4.433 4.046 4.056 1,714 +0.02(+0.46%)
Feb 24, 2010 4.060 4.191 3.962 4.037 15,676 -0.10(-2.37%)
Feb 23, 2010 4.200 4.200 4.135 4.135 1,714 +0.02(+0.57%)
Feb 22, 2010 4.200 4.639 4.042 4.112 20,058 -0.06(-1.34%)
Feb 19, 2010 4.200 4.219 4.168 4.168 2,496 +0.10(+2.53%)
Feb 18, 2010 4.223 4.331 3.957 4.065 30,356 -0.23(-5.43%)
Feb 17, 2010 4.410 4.410 4.181 4.298 1,071 +0.08(+1.88%)
Feb 16, 2010 4.200 4.248 4.200 4.219 3,349 -0.12(-2.69%)
Feb 11, 2010 4.196 4.336 4.336 4.336 4,285 -0.07(-1.69%)
Feb 10, 2010 4.317 4.410 4.317 4.410 1,714 +0.09(+2.05%)
Feb 09, 2010 4.107 4.415 4.107 4.322 14,592 +0.21(+5.11%)
Feb 08, 2010 4.200 4.340 3.827 4.111 11,742 -0.31(-6.97%)
Feb 05, 2010 4.504 4.504 4.144 4.420 11,510 -0.01(-0.32%)
Feb 04, 2010 4.392 4.611 4.364 4.434 6,211 +0.07(+1.60%)
Feb 03, 2010 4.644 4.662 4.317 4.364 22,316 -0.02(-0.53%)
Feb 02, 2010 4.065 4.434 4.065 4.387 40,871 +0.20(+4.68%)
Feb 01, 2010 4.083 4.237 4.042 4.191 18,667 +0.20(+4.91%)
Jan 29, 2010 3.827 3.995 3.747 3.995 11,084 +0.25(+6.73%)
Jan 28, 2010 3.640 3.827 3.523 3.743 5,999 +0.06(+1.52%)
Jan 27, 2010 4.035 4.042 3.547 3.687 10,321 +0.07(+1.94%)
Jan 26, 2010 3.757 3.771 3.617 3.617 6,220 -0.42(-10.51%)
Jan 22, 2010 4.042 4.042 4.042 4.042 4,071 -0.00(-0.12%)
Jan 21, 2010 4.046 4.046 4.046 4.046 419 +0.04(+1.11%)
Jan 20, 2010 4.027 4.027 3.851 4.002 1,499 -0.01(-0.29%)
Jan 19, 2010 4.058 4.102 4.013 4.013 857 +0.05(+1.18%)
Jan 15, 2010 3.971 3.967 3.967 3.967 5,785 -0.05(-1.16%)
Jan 14, 2010 4.060 4.060 4.013 4.013 2,571 -0.03(-0.81%)
Jan 12, 2010 4.046 4.046 4.046 4.046 0 +0.01(+0.23%)
Jan 11, 2010 3.981 4.102 3.976 4.037 857 -0.02(-0.57%)
Jan 08, 2010 3.983 4.102 3.983 4.060 985 +0.07(+1.87%)
Jan 07, 2010 3.971 4.077 3.757 3.985 5,142 +0.00(+0.12%)
Jan 06, 2010 4.006 4.009 3.780 3.981 932 +0.02(+0.53%)
Jan 05, 2010 3.967 4.051 3.778 3.960 7,184 +0.16(+4.11%)
Jan 04, 2010 3.883 3.883 3.778 3.803 1,778 -0.16(-4.00%)
Dec 31, 2009 3.873 3.962 3.962 3.962 11,142 +0.01(+0.24%)
Dec 30, 2009 3.864 3.957 3.864 3.953 1,859 -0.01(-0.18%)
Dec 29, 2009 3.960 3.960 3.757 3.960 2,697 +0.22(+5.80%)
Dec 28, 2009 3.962 3.962 3.743 3.743 4,133 -0.20(-5.08%)
Dec 24, 2009 3.873 3.943 3.873 3.943 998 +0.12(+3.16%)
Dec 23, 2009 3.743 3.825 3.743 3.822 1,637 -0.00(-0.12%)
Dec 22, 2009 3.803 3.827 3.729 3.827 5,356 +0.05(+1.25%)
Dec 21, 2009 3.663 3.780 3.663 3.780 4,499 +0.28(+7.99%)
Dec 18, 2009 3.547 3.547 3.500 3.500 17,570 +0.00(+0.00%)
Dec 17, 2009 3.612 3.892 3.500 3.500 16,837 -0.06(-1.70%)
Dec 16, 2009 3.612 3.897 3.561 3.561 14,142 -0.07(-1.99%)
Dec 15, 2009 3.523 3.640 3.523 3.633 15,160 +0.13(+3.66%)
Dec 14, 2009 3.621 3.621 3.505 3.505 3,128 -0.14(-3.72%)
Dec 11, 2009 3.640 3.705 3.579 3.640 4,589 -0.08(-2.07%)
Dec 10, 2009 3.838 3.838 3.570 3.717 5,249 +0.03(+0.82%)
Dec 09, 2009 3.705 3.913 3.687 3.687 1,714 -0.25(-6.29%)
Dec 07, 2009 3.934 3.934 3.934 3.934 0 -0.08(-1.98%)
Dec 04, 2009 4.013 4.102 4.013 4.013 4,229 -0.12(-2.93%)
Dec 03, 2009 3.733 4.135 3.617 4.135 3,439 +0.51(+14.03%)
Dec 02, 2009 3.757 3.817 3.437 3.626 25,445 -0.53(-12.70%)
Dec 01, 2009 3.967 4.246 3.925 4.154 6,520 +0.20(+5.01%)
Nov 30, 2009 3.955 3.955 3.955 3.955 428 +0.13(+3.29%)
Nov 25, 2009 3.948 3.829 3.829 3.829 3,428 -0.14(-3.47%)
Nov 24, 2009 3.955 3.967 3.617 3.967 10,966 +0.05(+1.31%)
Nov 23, 2009 3.955 3.955 3.652 3.915 1,285 +0.14(+3.84%)
Nov 20, 2009 3.943 4.072 3.617 3.771 9,398 -0.30(-7.34%)
Nov 19, 2009 3.967 4.083 3.878 4.070 3,535 -0.10(-2.40%)
Nov 18, 2009 3.962 4.170 3.911 4.170 5,785 +0.20(+5.12%)
Nov 17, 2009 4.189 4.189 3.927 3.967 2,421 -0.05(-1.28%)
Nov 16, 2009 4.189 4.189 4.018 4.018 1,285 +0.06(+1.59%)
Nov 13, 2009 3.780 3.955 3.717 3.955 5,571 +0.19(+5.04%)
Nov 12, 2009 3.733 3.765 3.710 3.765 3,642 +0.22(+6.16%)
Nov 11, 2009 3.981 3.981 3.547 3.547 26,696 -0.65(-15.55%)
Nov 10, 2009 4.083 4.200 4.032 4.200 1,071 +0.23(+5.88%)
Nov 09, 2009 4.200 4.200 3.967 3.967 13,853 -0.12(-2.86%)
Nov 06, 2009 3.989 4.291 3.989 4.083 3,428 +0.11(+2.82%)
Nov 05, 2009 3.990 3.990 3.971 3.971 857 -0.02(-0.47%)
Nov 04, 2009 4.296 4.296 3.974 3.990 3,077 -0.00(-0.09%)
Nov 03, 2009 3.994 3.994 3.994 3.994 857 -0.32(-7.39%)
Nov 02, 2009 4.312 4.312 4.312 4.312 642 +0.07(+1.54%)
Oct 29, 2009 4.247 4.247 4.247 4.247 0 -0.05(-1.09%)
Oct 28, 2009 4.205 4.306 4.200 4.294 2,142 -0.02(-0.41%)
Oct 27, 2009 4.205 4.311 4.200 4.311 2,316 +0.02(+0.41%)
Oct 26, 2009 4.200 4.317 4.200 4.294 7,356 +0.07(+1.66%)
Oct 23, 2009 4.287 4.317 4.210 4.223 1,071 -0.09(-2.16%)
Oct 21, 2009 4.317 4.317 4.317 4.317 0 +0.01(+0.24%)
Oct 20, 2009 4.306 4.306 4.306 4.306 214 -0.01(-0.24%)
Oct 19, 2009 4.107 4.317 4.104 4.317 5,725 +0.04(+0.98%)
Oct 16, 2009 4.074 4.291 4.074 4.275 2,753 -0.02(-0.43%)
Oct 15, 2009 4.200 4.294 4.200 4.294 2,339 +0.14(+3.37%)
Oct 14, 2009 4.154 4.154 4.154 4.154 1,928 -0.15(-3.42%)
Oct 13, 2009 4.301 4.301 4.301 4.301 428 +0.10(+2.28%)
Oct 09, 2009 4.205 4.205 4.205 4.205 0 -0.01(-0.22%)
Oct 08, 2009 4.287 4.293 4.014 4.214 2,783 +0.03(+0.78%)
Oct 07, 2009 4.298 4.298 4.181 4.181 642 -0.16(-3.71%)
Oct 02, 2009 4.343 4.343 4.343 4.343 0 +0.26(+6.34%)
Oct 01, 2009 4.098 4.098 4.083 4.083 428 +0.11(+2.70%)
Sep 30, 2009 4.060 4.083 3.976 3.976 8,133 -0.14(-3.29%)
Sep 29, 2009 4.375 4.375 4.023 4.112 1,285 -0.09(-2.06%)
Sep 28, 2009 4.198 4.198 3.967 4.198 4,045 -0.22(-5.07%)
Sep 23, 2009 4.424 4.422 4.422 4.422 214 +0.27(+6.46%)
Sep 22, 2009 4.154 4.154 4.154 4.154 428 +0.03(+0.68%)
Sep 21, 2009 4.102 4.422 4.098 4.125 5,603 -0.31(-6.95%)
Sep 18, 2009 3.975 4.434 3.967 4.434 13,343 +0.15(+3.54%)
Sep 17, 2009 4.200 4.294 4.200 4.282 1,714 -0.04(-0.81%)
Sep 16, 2009 4.266 4.317 4.266 4.317 2,680 +0.02(+0.55%)
Sep 15, 2009 4.200 4.294 4.083 4.293 6,599 +0.15(+3.57%)
Sep 14, 2009 4.149 4.154 4.145 4.145 1,499 +0.02(+0.55%)
Sep 11, 2009 4.168 4.168 3.967 4.122 6,854 +0.13(+3.13%)
Sep 10, 2009 4.198 4.294 3.976 3.997 6,214 +0.03(+0.76%)
Sep 09, 2009 4.013 4.013 3.967 3.967 1,407 -0.09(-2.30%)
Sep 08, 2009 4.042 4.121 4.027 4.060 2,142 +0.07(+1.64%)
Sep 04, 2009 4.158 4.177 3.995 3.995 1,928 -0.18(-4.36%)
Sep 03, 2009 3.985 4.196 3.976 4.177 2,999 +0.21(+5.17%)
Sep 02, 2009 4.200 4.200 3.971 3.971 1,285 -0.34(-7.91%)
Sep 01, 2009 4.200 4.313 4.196 4.313 2,142 +0.02(+0.44%)
Aug 28, 2009 4.317 4.293 4.293 4.293 4,285 +0.14(+3.37%)
Aug 27, 2009 4.317 4.317 3.827 4.153 6,856 -0.35(-7.68%)
Aug 25, 2009 4.550 4.499 4.499 4.499 1,714 +0.34(+8.07%)
Aug 24, 2009 3.967 4.655 3.957 4.163 3,642 +0.23(+5.81%)
Aug 21, 2009 4.518 4.667 3.873 3.934 15,140 -0.72(-15.49%)
Aug 20, 2009 3.738 4.655 3.595 4.655 2,432 +0.17(+3.74%)
Aug 19, 2009 4.303 4.487 3.967 4.487 7,092 -0.13(-2.76%)
Aug 18, 2009 4.428 4.614 4.428 4.614 2,999 +0.16(+3.54%)
Aug 17, 2009 4.317 4.457 4.223 4.457 5,061 -0.13(-2.85%)
Aug 14, 2009 4.620 4.620 3.967 4.588 3,642 +0.15(+3.47%)
Aug 13, 2009 4.210 4.574 4.148 4.434 5,185 +0.23(+5.56%)
Aug 12, 2009 4.200 4.200 3.967 4.200 8,003 +0.12(+2.86%)
Aug 11, 2009 4.083 4.196 4.079 4.083 10,088 -0.13(-3.10%)
Aug 10, 2009 3.733 4.214 3.705 4.214 9,526 -0.03(-0.77%)
Aug 07, 2009 4.172 4.445 4.172 4.247 9,091 +0.05(+1.11%)
Aug 06, 2009 4.191 4.200 4.177 4.200 2,142 +0.01(+0.22%)
Aug 05, 2009 4.172 4.200 3.999 4.191 5,434 +0.07(+1.64%)
Aug 04, 2009 4.051 4.123 4.000 4.123 5,566 -0.07(-1.61%)
Aug 03, 2009 4.200 4.200 4.009 4.191 9,213 +0.04(+1.01%)
Jul 31, 2009 4.195 4.200 4.149 4.149 1,836 -0.03(-0.67%)
Jul 30, 2009 4.154 4.196 4.154 4.177 2,466 +0.13(+3.11%)
Jul 29, 2009 3.943 4.083 3.906 4.051 5,901 +0.11(+2.78%)
Jul 28, 2009 3.943 3.943 3.733 3.941 2,050 -0.25(-5.96%)
Jul 27, 2009 4.191 4.191 4.191 4.191 921 +0.05(+1.13%)
Jul 24, 2009 4.195 4.195 4.144 4.144 1,178 +0.21(+5.28%)
Jul 23, 2009 3.943 3.943 3.733 3.936 3,921 +0.09(+2.24%)
Jul 22, 2009 4.195 4.195 3.850 3.850 1,285 -0.26(-6.25%)
Jul 21, 2009 4.107 4.107 4.107 4.107 214 -0.02(-0.45%)
Jul 20, 2009 3.920 4.125 3.855 4.125 2,676 +0.21(+5.24%)
Jul 17, 2009 4.200 4.200 3.850 3.920 3,871 -0.28(-6.56%)
Jul 16, 2009 4.168 4.284 4.125 4.196 1,285 +0.21(+5.27%)
Jul 15, 2009 4.023 4.213 3.967 3.985 5,056 -0.30(-6.97%)
Jul 14, 2009 4.205 4.284 3.976 4.284 6,214 +0.00(+0.00%)
Jul 13, 2009 4.223 4.284 4.023 4.284 2,856 -0.13(-2.86%)
Jul 10, 2009 4.667 4.667 4.354 4.410 2,785 -0.08(-1.72%)
Jul 09, 2009 4.620 4.620 4.280 4.487 12,588 +0.21(+4.97%)
Jul 08, 2009 4.616 4.616 4.275 4.275 6,854 -0.18(-3.98%)
Jul 07, 2009 4.623 4.643 4.275 4.452 12,766 +0.17(+3.92%)
Jul 06, 2009 4.616 4.616 4.284 4.284 4,501 -0.19(-4.18%)
Jul 02, 2009 4.410 4.580 4.294 4.471 13,548 +0.20(+4.59%)
Jul 01, 2009 4.421 4.421 4.275 4.275 1,928 +0.00(+0.00%)
Jun 30, 2009 4.386 4.386 4.275 4.275 9,436 -0.09(-2.03%)
Jun 26, 2009 4.434 4.363 4.363 4.363 5,142 +0.02(+0.54%)
Jun 25, 2009 4.426 4.426 4.340 4.340 428 -0.05(-1.06%)
Jun 24, 2009 4.386 4.387 4.386 4.387 428 +0.11(+2.62%)
Jun 23, 2009 4.275 4.275 4.275 4.275 428 -0.12(-2.66%)
Jun 22, 2009 4.298 4.434 4.284 4.392 7,722 +0.00(+0.11%)
Jun 19, 2009 4.667 4.667 4.294 4.387 3,899 -0.02(-0.37%)
Jun 18, 2009 4.574 4.574 4.317 4.403 5,571 -0.07(-1.51%)
Jun 17, 2009 4.550 4.690 4.317 4.471 10,263 -0.08(-1.74%)
Jun 16, 2009 4.637 4.637 4.550 4.550 428 +0.20(+4.50%)
Jun 15, 2009 4.298 4.354 4.298 4.354 790 -0.24(-5.28%)
Jun 12, 2009 4.434 4.737 4.364 4.597 11,236 +0.21(+4.79%)
Jun 11, 2009 4.433 4.433 4.345 4.387 7,992 +0.20(+4.79%)
Jun 10, 2009 4.317 4.434 3.976 4.186 10,893 -0.22(-5.08%)
Jun 09, 2009 4.434 4.434 4.200 4.410 11,898 -0.14(-2.98%)
Jun 08, 2009 4.546 4.662 4.359 4.546 22,601 +0.23(+5.30%)
Jun 05, 2009 4.546 4.546 4.317 4.317 1,992 +0.00(+0.00%)
Jun 04, 2009 4.434 4.434 4.317 4.317 14,045 -0.23(-5.13%)
Jun 02, 2009 4.420 4.644 4.420 4.550 6,912 +0.12(+2.63%)
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.