Parke Bancorp Stock Price History, PKBK Historical Prices

Add to My Stocks
$20.95 $0.1 (0.48%) PKBK stock closing price Feb 16, 2018 (Closing)

The 10 year data of Parke Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Parke Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Parke Bancorp stock price history chart shows that the stock price was at a low of $5.15 on Mar 06, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 20.9 21.18 20.85 20.95 20,660 17.46 3.26
2018-02-15 20.75 21.05 20.75 21.05 9,490 17.54 3.28
2018-02-14 20.35 20.9 20.35 20.5 5,529 17.08 3.19
2018-02-13 20.1 20.7 20.1 20.5 5,591 17.08 3.19
2018-02-12 20.2 20.5 19.98 20.15 27,315 16.79 3.14
2018-02-09 19.6 20.35 19.6 20.35 28,954 16.96 3.17
2018-02-08 19.85 20 19.35 19.5 16,030 16.25 3.04
2018-02-07 19.15 19.95 19.12 19.68 28,396 16.4 3.06
2018-02-06 19.25 19.8 19.25 19.35 11,768 16.13 3.01
2018-02-05 19.4 19.55 19.25 19.35 16,423 16.13 3.01
2018-02-02 19.85 20 19.3 19.65 12,893 16.38 3.06
2018-02-01 20.25 20.9 20.2 20.4 3,342 17 3.18
2018-01-31 20.45 20.45 20.15 20.15 4,006 16.79 3.14
2018-01-30 19.9 20.21 19.4 20.2 4,386 16.83 3.14
2018-01-29 20.15 21.09 19.9 19.9 5,764 16.58 3.1
2018-01-26 20.85 20.85 20.1 20.4 4,593 13.69 3.24
2018-01-25 21.1 21.15 20.45 20.75 6,541 13.93 3.29
2018-01-24 21 21.4 20.66 21.15 6,190 14.2 3.35
2018-01-23 19.8 21.2 19.8 20.7 2,035 13.89 3.28
2018-01-22 21.3 21.3 20.84 21.3 2,894 14.3 3.38
2018-01-19 21.2 21.3 21.1 21.2 4,581 14.23 3.36
2018-01-18 20.6 21.5 20.6 21.05 4,119 14.13 3.34
2018-01-17 20.65 21.2 20.5 21.2 104,417 14.23 3.36
2018-01-16 21 21.2 20.45 20.5 70,132 13.76 3.25
2018-01-10 20.5 20.85 20.5 20.7 9,116 13.89 3.28
2018-01-09 20.7 20.9 20.3 20.9 4,758 14.03 3.32
2018-01-08 20.45 20.8 20.45 20.75 6,306 13.93 3.29
2018-01-05 20.91 20.91 20.35 20.55 3,394 13.79 3.26
2018-01-04 20.89 21.2 20.3 21.2 13,404 14.23 3.36
2018-01-03 20.5 20.9 20.45 20.5 16,587 13.76 3.25
2018-01-02 20.8 20.93 20.4 20.55 6,480 13.79 3.26
2017-12-29 21.05 21.05 20.55 20.55 4,867 13.79 3.26
2017-12-28 20.95 20.95 20.55 20.55 3,282 13.79 3.26
2017-12-27 20.93 21.2 20.83 21 8,662 14.09 3.33
2017-12-26 20.8 21 20.6 20.65 4,312 13.86 3.28
2017-12-22 21.1 21.1 20.65 20.7 3,385 13.89 3.28
2017-12-21 20.9 21.15 20.9 21.1 3,284 14.16 3.35
2017-12-20 20.75 21 20.75 21 1,215 14.09 3.33
2017-12-19 20.7 21.2 20.6 20.9 12,920 14.03 3.32
2017-12-18 20.7 21.2 20.7 21.2 3,045 14.23 3.36
2017-12-15 20.45 21.05 20.34 21.05 27,981 14.13 3.34
2017-12-14 20.7 20.8 20.3 20.5 3,385 13.76 3.25
2017-12-13 20.55 20.85 20.5 20.75 4,399 13.93 3.29
2017-12-12 20.45 20.7 20.35 20.45 5,901 13.73 3.24
2017-12-11 20.75 20.75 20.1 20.35 5,312 13.66 3.23
2017-12-08 21 21 19.95 20.7 6,760 13.89 3.28
2017-12-07 21.1 21.15 20.7 21.1 5,778 14.16 3.35
2017-12-06 21.29 21.29 20.95 20.95 8,792 14.06 3.32
2017-12-05 21.3 21.3 21.1 21.15 6,202 14.2 3.35
2017-12-04 21.3 21.45 21.15 21.15 5,997 14.2 3.35
2017-12-01 20.95 21.2 20.45 21.1 8,380 14.16 3.35
2017-11-30 21.8 21.8 20.8 20.9 9,264 14.03 3.32
2017-11-29 21.25 21.95 21.2 21.8 7,158 14.63 3.46
2017-11-28 20.85 21.3 20.53 21.1 8,649 14.16 3.35
2017-11-27 20.75 20.95 20.35 20.7 2,722 13.89 3.28
2017-11-24 21 21 20.7 20.85 1,510 13.99 3.31
2017-11-23 0 0 0 20.85 0 - -
2017-11-22 21.05 21.05 20.85 20.85 6,572 13.99 3.31
2017-11-21 20.6 20.95 20.4 20.95 4,255 14.06 3.32
2017-11-20 20.65 20.75 20.25 20.65 2,468 13.86 3.28
2017-11-17 20.85 20.85 20.35 20.7 3,523 13.89 3.28
2017-11-16 20.4 21.05 20.4 20.85 5,707 13.99 3.31
2017-11-15 19.85 20.3 19.65 20.25 8,257 13.59 3.21
2017-11-14 19.85 20.05 19.85 19.95 3,940 13.39 3.16
2017-11-13 19.8 20.04 19.7 19.95 5,439 13.39 3.16
2017-11-10 19.85 20.14 19.8 19.85 4,382 13.32 3.15
2017-11-09 19.65 19.95 19.5 19.85 19,845 13.32 3.15
2017-11-08 19.75 20.38 19.25 19.85 18,049 13.32 3.15
2017-11-07 20.45 20.45 19.5 19.7 6,513 13.22 3.12
2017-11-06 20.95 21.05 20.2 20.35 8,649 13.66 3.23
2017-11-03 21.2 21.2 20.8 20.8 6,870 13.96 3.3
2017-11-02 21.3 21.3 20.34 21.15 8,616 14.2 3.35
2017-11-01 21.85 21.85 21.15 21.15 4,881 14.2 3.35
2017-10-31 21.75 21.95 21.5 21.55 9,849 14.46 3.42
2017-10-30 22.2 22.26 21.55 21.55 12,193 14.46 3.42
2017-10-27 22.5 22.5 21.68 22.1 31,056 14.83 3.51
2017-10-26 22.5 22.5 22.35 22.5 3,701 15.1 3.57
2017-10-25 22.4 22.65 22.4 22.5 12,272 15.1 3.57
2017-10-24 22.05 22.5 22.05 22.5 54,582 15.1 3.57
2017-10-23 22.2 22.2 22 22 1,552 15.07 3.63
2017-10-20 22.3 22.3 21.9 22.2 9,335 15.21 3.67
2017-10-19 22.1 22.15 22.1 22.15 1,133 15.17 3.66
2017-10-18 21.59 22.2 21.59 22.1 7,452 15.14 3.65
2017-10-17 21.88 22.1 21.75 22.1 2,818 15.14 3.65
2017-10-16 21.85 22.28 21.85 22.25 3,813 15.24 3.68
2017-10-13 21.9 21.9 21.64 21.8 4,264 14.93 3.6
2017-10-12 22.44 22.44 21.95 21.95 4,131 15.03 3.63
2017-10-11 22.5 22.62 22.4 22.5 8,768 15.41 3.72
2017-10-10 22.2 22.5 22 22.5 22,144 15.41 3.72
Get more Data

Parke Bancorp Stock History Chart

View PKBK PE ratio, PS ratio stocks charts and compare with peers.
PKBK Chart
Note: Compare Parke Bancorp stock price history with the index and industry peers.

Parke Bancorp Stock Price History: Past 5 years

Max Stock Price22.85Oct 03,2017
Min Stock Price5.15Mar 06,2013
Avg Stock Price12.17

Parke Bancorp Historical PE ratio: Past 5 years

Max PE Ratio17.54Feb 15,2018
Min PE Ratio6.11Mar 06,2013
Avg PE Ratio9.41

Parke Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.78Oct 03,2017
Min PS Ratio0.96Mar 06,2013
Avg PS Ratio1.94

PKBK Industry Peers

Company Price Change (%)
Esquire Fin Hld (ESQ)22.680.94 (4.32%)
Middlefield Banc Corp (MBCN)491.5 (3.16%)
Unity Bancorp (UNTY)20.40.2 (0.99%)
M&t Bank (MTB)191.640.54 (0.28%)
Sussex Bancorp (SBBX)29.450.25 (0.86%)
Bancorp Of New Jersey (BKJ)17.790.04 (0.23%)
Brunswick Bancorp (BRBW)6.70 (0%)

We provide Parke Bancorp share price history along with PE ratio and PS ratio for doing Parke Bancorp fundamental analysis. The price movement is easily depicted in the Parke Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. PKBK stock closed at $20.95 and traded with a volume of 20,660 on the last trading day. The average P/S ratio was 1.94 as can be seen from Parke Bancorp stock history.