NYSE American - Delayed Quote USD

Park National Corporation (PRK)

134.78 -2.71 (-1.97%)
At close: April 25 at 4:00 PM EDT
134.78 0.00 (0.00%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 136.23 136.23 133.86 134.78 134.78 44,600
Apr 24, 2024 134.28 137.53 134.11 137.49 137.49 50,600
Apr 23, 2024 133.45 137.09 133.45 135.31 135.31 59,400
Apr 22, 2024 131.88 134.69 129.18 133.89 133.89 54,000
Apr 19, 2024 123.76 128.77 123.76 128.01 128.01 53,500
Apr 18, 2024 123.31 125.50 123.31 125.27 125.27 45,200
Apr 17, 2024 125.44 126.72 124.08 124.75 124.75 44,900
Apr 16, 2024 124.97 125.41 124.10 124.30 124.30 31,400
Apr 15, 2024 125.92 127.03 124.09 125.70 125.70 44,700
Apr 12, 2024 123.08 125.39 123.08 125.23 125.23 33,400
Apr 11, 2024 125.04 125.55 124.12 124.87 124.87 35,700
Apr 10, 2024 130.20 130.21 124.83 125.12 125.12 72,000
Apr 9, 2024 132.35 133.39 131.95 133.25 133.25 14,600
Apr 8, 2024 131.45 132.66 131.38 132.60 132.60 26,700
Apr 5, 2024 129.45 130.50 128.72 129.96 129.96 26,300
Apr 4, 2024 130.00 132.21 129.83 130.02 130.02 36,700
Apr 3, 2024 128.11 129.44 127.84 128.22 128.22 38,800
Apr 2, 2024 129.95 130.13 127.36 129.06 129.06 49,900
Apr 1, 2024 135.57 135.98 130.79 131.20 131.20 43,200
Mar 28, 2024 134.15 136.51 133.95 135.85 135.85 80,600
Mar 27, 2024 130.64 135.01 130.64 134.71 134.71 39,300
Mar 26, 2024 131.99 131.99 130.25 130.28 130.28 27,100
Mar 25, 2024 130.45 131.75 130.45 131.14 131.14 24,400
Mar 22, 2024 132.64 132.64 129.80 130.65 130.65 27,400
Mar 21, 2024 131.57 133.01 130.64 132.96 132.96 40,400
Mar 20, 2024 126.35 132.02 126.33 131.06 131.06 37,900
Mar 19, 2024 125.71 127.77 125.71 126.96 126.96 27,300
Mar 18, 2024 129.81 129.81 126.62 126.99 126.99 34,300
Mar 15, 2024 126.87 129.92 126.87 128.86 128.86 157,300
Mar 14, 2024 129.30 129.30 126.70 128.00 128.00 68,700
Mar 13, 2024 130.04 131.13 129.00 129.19 129.19 41,200
Mar 12, 2024 132.36 132.51 129.54 130.52 130.52 31,900
Mar 11, 2024 133.12 133.45 131.94 132.74 132.74 34,800
Mar 8, 2024 134.91 135.09 132.68 134.28 134.28 69,000
Mar 7, 2024 133.99 133.99 131.86 133.10 133.10 27,600
Mar 6, 2024 133.00 134.55 129.56 132.56 132.56 46,900
Mar 5, 2024 127.93 133.77 127.73 132.49 132.49 50,600
Mar 4, 2024 128.94 130.00 127.75 129.40 129.40 28,600
Mar 1, 2024 128.03 128.82 125.35 128.82 128.82 43,300
Feb 29, 2024 128.35 129.72 127.26 128.51 128.51 35,500
Feb 28, 2024 127.64 127.96 126.88 127.50 127.50 29,300
Feb 27, 2024 128.20 129.32 127.31 128.03 128.03 24,300
Feb 26, 2024 128.21 129.20 126.40 127.35 127.35 38,900
Feb 23, 2024 127.40 129.68 126.69 128.14 128.14 28,200
Feb 22, 2024 127.48 128.96 126.27 127.36 127.36 39,600
Feb 21, 2024 127.71 130.16 126.81 127.96 127.96 39,000
Feb 20, 2024 128.01 130.00 128.01 129.10 129.10 35,700
Feb 16, 2024 130.81 131.43 128.90 130.10 130.10 32,200
Feb 15, 2024 1.06 Dividend
Feb 15, 2024 127.74 131.67 127.56 131.67 131.67 56,000
Feb 14, 2024 126.08 128.04 124.66 128.01 126.95 42,600
Feb 13, 2024 130.11 130.16 123.97 124.90 123.87 78,600
Feb 12, 2024 131.77 135.00 131.77 133.39 132.29 52,900
Feb 9, 2024 128.34 131.72 127.00 131.70 130.61 48,100
Feb 8, 2024 126.29 128.70 125.35 128.23 127.17 57,200
Feb 7, 2024 128.60 128.60 124.25 127.59 126.53 30,900
Feb 6, 2024 128.39 129.21 126.98 127.23 126.18 34,900
Feb 5, 2024 127.12 128.60 125.05 127.41 126.35 37,200
Feb 2, 2024 128.00 129.69 127.32 128.50 127.44 59,400
Feb 1, 2024 130.98 131.05 124.16 129.98 128.90 58,600
Jan 31, 2024 135.37 135.75 129.65 130.68 129.60 99,800
Jan 30, 2024 135.50 137.26 134.50 137.26 136.12 35,900
Jan 29, 2024 133.22 136.57 132.71 135.99 134.86 42,100
Jan 26, 2024 133.43 134.75 132.82 134.54 133.43 27,900
Jan 25, 2024 133.17 133.73 129.74 132.97 131.87 54,600
Jan 24, 2024 133.46 133.46 130.12 131.30 130.21 39,100
Jan 23, 2024 133.45 133.45 127.97 131.19 130.10 63,100
Jan 22, 2024 131.26 133.60 127.03 132.62 131.52 52,500
Jan 19, 2024 127.94 130.62 126.50 130.02 128.94 58,400
Jan 18, 2024 126.48 127.70 124.33 127.28 126.23 38,400
Jan 17, 2024 123.79 125.76 123.28 125.33 124.29 29,700
Jan 16, 2024 125.82 127.22 125.20 125.94 124.90 74,000
Jan 12, 2024 129.40 129.40 125.73 127.44 126.38 25,200
Jan 11, 2024 127.04 128.76 124.33 127.70 126.64 55,200
Jan 10, 2024 128.20 128.73 126.82 128.41 127.35 30,100
Jan 9, 2024 127.80 128.85 126.85 128.74 127.67 38,200
Jan 8, 2024 128.75 129.50 127.81 129.11 128.04 34,300
Jan 5, 2024 127.85 130.27 127.85 128.76 127.69 51,400
Jan 4, 2024 129.79 130.76 128.44 128.44 127.38 39,400
Jan 3, 2024 131.59 131.59 128.74 128.95 127.88 70,700
Jan 2, 2024 131.06 135.05 131.06 132.32 131.22 48,300
Dec 29, 2023 134.10 134.15 132.29 132.86 131.76 65,700
Dec 28, 2023 134.67 135.52 133.90 134.92 133.80 36,300
Dec 27, 2023 134.46 135.77 134.00 135.40 134.28 38,600
Dec 26, 2023 133.64 134.99 132.72 134.93 133.81 43,600
Dec 22, 2023 133.09 133.93 132.38 132.70 131.60 60,300
Dec 21, 2023 132.52 133.40 129.31 132.48 131.38 71,000
Dec 20, 2023 133.05 135.32 130.39 130.51 129.43 92,300
Dec 19, 2023 131.76 134.05 130.07 132.61 131.51 55,100
Dec 18, 2023 133.73 133.73 130.20 131.38 130.29 65,500
Dec 15, 2023 137.00 137.00 132.60 132.99 131.89 319,000
Dec 14, 2023 133.18 136.66 130.91 135.43 134.31 121,200
Dec 13, 2023 124.57 131.56 123.98 131.09 130.00 79,800
Dec 12, 2023 125.20 125.54 123.37 124.38 123.35 29,500
Dec 11, 2023 123.81 125.69 123.81 125.48 124.44 39,900
Dec 8, 2023 122.00 124.70 121.87 124.70 123.67 48,000
Dec 7, 2023 119.41 122.69 119.41 122.69 121.67 51,800
Dec 6, 2023 120.00 122.89 118.77 119.44 118.45 53,400
Dec 5, 2023 119.70 119.88 118.08 119.30 118.31 32,900
Dec 4, 2023 115.11 119.48 114.80 119.48 118.49 48,100
Dec 1, 2023 111.34 116.23 110.81 116.22 115.26 53,300
Nov 30, 2023 112.08 112.08 110.46 111.00 110.08 62,500
Nov 29, 2023 112.01 113.13 111.09 111.84 110.91 45,900
Nov 28, 2023 109.97 111.74 109.65 110.86 109.94 43,300
Nov 27, 2023 111.18 111.93 110.47 110.98 110.06 40,300
Nov 24, 2023 111.14 112.59 111.14 111.67 110.75 15,300
Nov 22, 2023 112.89 112.94 110.77 112.02 111.09 24,200
Nov 21, 2023 113.98 113.98 111.41 111.67 110.75 44,100
Nov 20, 2023 111.94 115.01 111.94 115.01 114.06 37,500
Nov 17, 2023 112.94 114.74 112.69 114.25 113.30 50,000
Nov 16, 2023 1.05 Dividend
Nov 16, 2023 113.68 113.68 110.73 112.65 111.72 45,900
Nov 15, 2023 114.50 115.41 113.28 114.46 112.47 56,200
Nov 14, 2023 108.94 114.06 107.76 114.06 112.08 65,600
Nov 13, 2023 105.04 105.55 103.26 105.48 103.65 40,700
Nov 10, 2023 104.92 104.95 102.22 104.92 103.10 53,800
Nov 9, 2023 104.77 104.77 102.92 103.84 102.04 43,400
Nov 8, 2023 105.61 105.61 103.27 105.05 103.22 30,100
Nov 7, 2023 106.72 106.78 104.94 105.89 104.05 27,900
Nov 6, 2023 108.75 108.75 106.81 107.31 105.45 37,800
Nov 3, 2023 107.45 110.83 106.10 109.09 107.19 52,200
Nov 2, 2023 101.52 106.37 101.52 106.37 104.52 36,100
Nov 1, 2023 101.31 101.35 99.16 100.83 99.08 43,100
Oct 31, 2023 101.83 101.95 100.60 101.39 99.63 33,000
Oct 30, 2023 101.11 102.45 100.36 101.01 99.25 31,600
Oct 27, 2023 102.04 102.11 99.52 100.12 98.38 41,600
Oct 26, 2023 99.80 103.22 99.07 102.70 100.92 42,800
Oct 25, 2023 95.32 101.01 95.32 100.13 98.39 76,000
Oct 24, 2023 95.87 98.10 93.96 96.70 95.02 79,200
Oct 23, 2023 93.63 95.71 93.35 93.51 91.88 41,300
Oct 20, 2023 96.20 96.39 92.57 93.60 91.97 49,200
Oct 19, 2023 96.95 97.29 95.87 95.87 94.20 40,100
Oct 18, 2023 98.55 98.55 96.42 96.43 94.75 82,900
Oct 17, 2023 95.84 100.12 95.84 98.86 97.14 57,600
Oct 16, 2023 94.99 96.57 94.99 96.33 94.66 29,900
Oct 13, 2023 96.28 96.48 94.14 94.17 92.53 32,000
Oct 12, 2023 97.80 97.80 95.52 96.13 94.46 24,300
Oct 11, 2023 96.53 97.36 96.50 96.89 95.21 28,700
Oct 10, 2023 96.80 97.58 95.97 96.14 94.47 24,200
Oct 9, 2023 95.31 97.62 95.31 96.06 94.39 21,800
Oct 6, 2023 95.68 97.62 94.78 95.99 94.32 28,300
Oct 5, 2023 94.36 96.69 94.07 96.60 94.92 47,100
Oct 4, 2023 92.53 94.76 92.30 94.65 93.01 42,800
Oct 3, 2023 92.43 93.52 91.78 92.89 91.28 42,700
Oct 2, 2023 94.48 94.89 92.44 92.83 91.22 74,000
Sep 29, 2023 95.78 95.78 94.16 94.52 92.88 75,600
Sep 28, 2023 94.49 96.10 94.47 94.86 93.21 71,500
Sep 27, 2023 95.39 95.39 93.48 94.04 92.41 44,700
Sep 26, 2023 95.20 97.12 94.26 94.41 92.77 49,200
Sep 25, 2023 94.46 96.26 94.28 96.26 94.59 30,100
Sep 22, 2023 95.80 95.80 94.40 94.93 93.28 25,600
Sep 21, 2023 96.00 96.64 94.75 95.21 93.56 37,600
Sep 20, 2023 97.98 98.40 95.68 96.81 95.13 48,800
Sep 19, 2023 97.90 98.08 96.73 97.10 95.41 30,300
Sep 18, 2023 101.40 101.40 97.45 97.64 95.94 39,800
Sep 15, 2023 101.79 102.68 100.95 100.96 99.21 231,600
Sep 14, 2023 100.18 102.56 99.74 102.56 100.78 35,900
Sep 13, 2023 99.93 100.45 98.87 99.14 97.42 42,600
Sep 12, 2023 99.92 103.16 99.52 100.52 98.77 38,800
Sep 11, 2023 98.61 100.28 97.77 100.13 98.39 61,200
Sep 8, 2023 98.00 99.13 96.53 98.69 96.97 43,800
Sep 7, 2023 97.50 98.40 96.08 97.23 95.54 45,900
Sep 6, 2023 100.62 101.15 97.61 97.65 95.95 41,700
Sep 5, 2023 102.33 102.69 99.75 100.41 98.67 50,300
Sep 1, 2023 101.98 104.22 101.98 103.59 101.79 29,500
Aug 31, 2023 101.75 102.87 101.75 101.76 99.99 37,500
Aug 30, 2023 101.41 102.24 101.41 101.62 99.85 33,000
Aug 29, 2023 101.92 102.75 101.76 102.36 100.58 26,900
Aug 28, 2023 102.15 102.95 101.40 102.39 100.61 18,000
Aug 25, 2023 101.94 102.53 101.06 101.59 99.82 22,700
Aug 24, 2023 100.99 103.31 100.99 102.40 100.62 33,600
Aug 23, 2023 101.40 102.03 100.81 101.65 99.88 27,400
Aug 22, 2023 103.92 104.75 100.54 101.22 99.46 36,600
Aug 21, 2023 105.73 105.73 103.38 103.39 101.59 35,700
Aug 18, 2023 103.62 106.78 103.62 105.50 103.67 85,600
Aug 17, 2023 1.05 Dividend
Aug 17, 2023 104.49 106.52 104.25 104.78 102.96 40,100
Aug 16, 2023 103.79 106.68 103.79 104.81 101.96 36,200
Aug 15, 2023 104.81 105.53 104.08 104.08 101.25 37,400
Aug 14, 2023 106.31 106.65 105.23 106.36 103.46 38,800
Aug 11, 2023 107.58 108.09 106.36 107.12 104.20 37,300
Aug 10, 2023 109.60 109.64 107.71 108.72 105.76 22,400
Aug 9, 2023 110.57 110.57 109.08 109.32 106.34 38,500
Aug 8, 2023 109.62 110.96 107.40 110.56 107.55 23,100
Aug 7, 2023 109.80 111.89 109.80 111.86 108.81 20,200
Aug 4, 2023 110.80 111.42 109.47 109.97 106.98 19,400
Aug 3, 2023 110.06 111.43 109.60 110.55 107.54 19,000
Aug 2, 2023 110.60 111.36 109.45 111.36 108.33 44,900
Aug 1, 2023 111.00 111.98 109.60 111.96 108.91 27,900
Jul 31, 2023 110.09 112.24 109.40 111.52 108.48 50,300
Jul 28, 2023 108.42 111.22 106.46 110.00 107.01 30,300
Jul 27, 2023 110.11 111.01 108.66 109.73 106.74 36,800
Jul 26, 2023 107.81 111.87 107.81 110.97 107.95 45,300
Jul 25, 2023 96.50 109.00 90.28 106.96 104.05 110,500
Jul 24, 2023 110.01 113.03 110.01 112.56 109.50 36,300
Jul 21, 2023 111.98 111.98 109.56 110.70 107.69 41,700
Jul 20, 2023 112.75 112.75 109.50 110.75 107.74 29,700
Jul 19, 2023 109.34 112.49 109.34 112.33 109.27 37,000
Jul 18, 2023 106.14 109.99 106.14 109.56 106.58 35,000
Jul 17, 2023 104.28 106.11 103.87 105.88 103.00 26,200
Jul 14, 2023 104.98 104.98 102.04 103.48 100.66 27,600
Jul 13, 2023 103.89 105.41 103.69 104.34 101.50 26,000
Jul 12, 2023 104.91 105.65 103.79 104.15 101.31 33,200
Jul 11, 2023 102.34 103.66 102.00 103.02 100.22 25,700
Jul 10, 2023 100.94 103.89 100.78 102.43 99.64 35,700
Jul 7, 2023 99.78 101.95 99.43 101.12 98.37 37,800
Jul 6, 2023 101.07 101.42 98.95 99.78 97.06 58,100
Jul 5, 2023 103.25 103.31 101.54 102.79 99.99 39,300
Jul 3, 2023 103.22 103.88 102.48 103.38 100.57 18,800
Jun 30, 2023 104.37 104.37 101.84 102.32 99.53 38,900
Jun 29, 2023 103.32 104.82 103.10 103.72 100.90 27,800
Jun 28, 2023 102.55 104.22 101.72 102.88 100.08 23,500
Jun 27, 2023 101.53 104.30 101.51 103.20 100.39 21,700
Jun 26, 2023 102.46 103.46 101.69 102.23 99.45 23,800
Jun 23, 2023 100.07 102.25 100.07 102.25 99.47 87,600
Jun 22, 2023 105.19 105.68 99.16 101.55 98.79 77,400
Jun 21, 2023 106.52 108.28 105.93 106.06 103.17 54,700
Jun 20, 2023 108.89 108.89 106.22 107.24 104.32 48,500
Jun 16, 2023 109.88 109.88 106.36 107.06 104.15 220,000
Jun 15, 2023 108.69 109.90 107.40 108.96 105.99 61,200
Jun 14, 2023 109.49 110.60 106.91 107.98 105.04 76,600
Jun 13, 2023 107.66 109.72 107.53 109.63 106.65 50,200
Jun 12, 2023 107.02 109.38 106.18 106.64 103.74 51,800
Jun 9, 2023 109.90 109.98 107.76 109.31 106.33 37,500
Jun 8, 2023 110.01 110.01 106.07 108.56 105.60 78,600
Jun 7, 2023 111.68 113.50 110.49 112.84 109.77 77,100
Jun 6, 2023 103.34 109.88 102.51 109.01 106.04 66,400
Jun 5, 2023 105.12 105.99 102.08 103.19 100.38 45,800
Jun 2, 2023 101.56 108.52 101.56 108.03 105.09 74,100
Jun 1, 2023 99.15 101.70 97.76 101.30 98.54 40,700
May 31, 2023 100.77 102.38 98.68 98.75 96.06 122,100
May 30, 2023 101.09 101.78 100.00 101.38 98.62 39,500
May 26, 2023 101.35 101.94 100.52 101.74 98.97 25,400
May 25, 2023 102.00 102.44 100.96 101.36 98.60 31,400
May 24, 2023 102.00 103.32 101.41 102.72 99.92 32,500
May 23, 2023 102.41 105.61 102.41 104.56 101.71 45,300
May 22, 2023 100.42 103.05 99.46 103.05 100.24 38,800
May 19, 2023 103.93 103.93 99.10 100.25 97.52 66,900
May 18, 2023 1.05 Dividend
May 18, 2023 103.10 104.49 102.33 104.43 101.59 40,800
May 17, 2023 102.01 106.19 102.01 106.12 102.21 59,600
May 16, 2023 100.95 101.64 100.24 100.50 96.80 43,500
May 15, 2023 100.00 101.76 100.00 101.29 97.56 45,000
May 12, 2023 101.68 101.81 100.23 101.53 97.79 28,900
May 11, 2023 101.99 102.67 100.10 101.19 97.46 52,500
May 10, 2023 103.89 103.89 101.20 102.40 98.63 67,300
May 9, 2023 100.36 103.58 100.00 102.07 98.31 34,000
May 8, 2023 104.91 104.91 102.27 102.41 98.64 25,200
May 5, 2023 102.89 106.10 101.85 105.71 101.81 45,400
May 4, 2023 101.72 104.21 99.98 100.35 96.65 143,300
May 3, 2023 102.19 105.88 101.54 103.20 99.40 71,100
May 2, 2023 108.23 109.43 100.63 100.63 96.92 107,400
May 1, 2023 107.50 110.67 107.50 108.98 104.96 45,000
Apr 28, 2023 108.35 108.62 107.41 108.32 104.33 27,900
Apr 27, 2023 105.73 107.20 104.80 107.20 103.25 23,000
Apr 26, 2023 104.95 107.02 103.00 104.92 101.05 43,400

Related Tickers

STBA S&T Bancorp, Inc.
31.00
-0.86%
 
ISTR Investar Holding Corporation
16.26
+0.18%
 
PEBO Peoples Bancorp Inc.
30.20
+0.53%
 
FDBC Fidelity D & D Bancorp, Inc.
45.53
-2.86%
 
SRCE 1st Source Corporation
51.14
+0.35%
 
WSFS WSFS Financial Corporation
44.53
-1.22%
 
PFBC Preferred Bank
77.47
+0.75%
 
HOMB Home Bancshares, Inc. (Conway, AR)
24.52
-1.13%
 
HTH Hilltop Holdings Inc.
30.37
-0.56%
 
FFBC First Financial Bancorp.
22.36
-0.84%