NYSE - Delayed Quote • USD
Park Aerospace Corp. (PKE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.64 | 14.92 | 14.15 | 14.76 | 14.76 | 63,300 |
Apr 25, 2024 | 15.08 | 15.08 | 14.56 | 14.65 | 14.65 | 39,900 |
Apr 24, 2024 | 14.90 | 15.28 | 14.78 | 15.27 | 15.27 | 138,100 |
Apr 23, 2024 | 15.06 | 15.16 | 14.83 | 14.89 | 14.89 | 23,800 |
Apr 22, 2024 | 15.14 | 15.20 | 14.91 | 14.97 | 14.97 | 26,100 |
Apr 19, 2024 | 14.74 | 15.26 | 14.68 | 15.20 | 15.20 | 94,200 |
Apr 18, 2024 | 14.90 | 15.00 | 14.70 | 14.78 | 14.78 | 37,900 |
Apr 17, 2024 | 15.41 | 15.41 | 14.81 | 14.90 | 14.90 | 32,400 |
Apr 16, 2024 | 15.10 | 15.41 | 15.10 | 15.25 | 15.25 | 21,200 |
Apr 15, 2024 | 15.23 | 15.42 | 15.00 | 15.11 | 15.11 | 26,000 |
Apr 12, 2024 | 15.34 | 15.38 | 15.11 | 15.32 | 15.32 | 34,300 |
Apr 11, 2024 | 15.70 | 15.70 | 15.22 | 15.34 | 15.34 | 47,600 |
Apr 10, 2024 | 16.00 | 16.00 | 15.41 | 15.74 | 15.74 | 50,700 |
Apr 9, 2024 | 16.24 | 16.31 | 16.03 | 16.26 | 16.26 | 19,300 |
Apr 8, 2024 | 16.15 | 16.32 | 16.08 | 16.16 | 16.16 | 25,900 |
Apr 5, 2024 | 16.08 | 16.27 | 15.89 | 16.07 | 16.07 | 23,200 |
Apr 4, 2024 | 16.22 | 16.22 | 15.97 | 16.02 | 16.02 | 36,000 |
Apr 3, 2024 | 15.75 | 16.07 | 15.66 | 16.03 | 16.03 | 31,200 |
Apr 2, 2024 | 16.06 | 16.06 | 15.45 | 15.78 | 15.78 | 77,000 |
Apr 1, 2024 | 0.13 Dividend | |||||
Apr 1, 2024 | 16.62 | 16.62 | 15.92 | 16.07 | 16.07 | 46,100 |
Mar 28, 2024 | 16.46 | 16.72 | 16.45 | 16.63 | 16.50 | 81,100 |
Mar 27, 2024 | 16.21 | 16.40 | 15.50 | 16.36 | 16.24 | 57,500 |
Mar 26, 2024 | 16.76 | 16.92 | 16.11 | 16.11 | 15.99 | 79,700 |
Mar 25, 2024 | 16.15 | 16.96 | 16.00 | 16.53 | 16.41 | 59,000 |
Mar 22, 2024 | 16.09 | 16.14 | 15.77 | 16.01 | 15.89 | 25,400 |
Mar 21, 2024 | 15.60 | 16.14 | 15.51 | 16.02 | 15.90 | 49,400 |
Mar 20, 2024 | 15.20 | 15.72 | 15.00 | 15.61 | 15.49 | 32,500 |
Mar 19, 2024 | 15.08 | 15.30 | 15.01 | 15.29 | 15.18 | 24,300 |
Mar 18, 2024 | 15.31 | 15.35 | 14.96 | 14.99 | 14.88 | 25,000 |
Mar 15, 2024 | 15.15 | 15.42 | 15.14 | 15.34 | 15.22 | 118,500 |
Mar 14, 2024 | 15.30 | 15.38 | 15.14 | 15.27 | 15.16 | 39,400 |
Mar 13, 2024 | 15.17 | 15.30 | 15.10 | 15.30 | 15.18 | 31,300 |
Mar 12, 2024 | 15.05 | 15.45 | 14.89 | 15.19 | 15.08 | 31,900 |
Mar 11, 2024 | 15.26 | 15.26 | 15.01 | 15.15 | 15.04 | 25,400 |
Mar 8, 2024 | 15.19 | 15.37 | 15.12 | 15.26 | 15.15 | 27,900 |
Mar 7, 2024 | 14.93 | 15.12 | 14.91 | 15.02 | 14.91 | 39,700 |
Mar 6, 2024 | 14.87 | 14.93 | 14.71 | 14.86 | 14.75 | 28,300 |
Mar 5, 2024 | 15.12 | 15.19 | 14.70 | 14.70 | 14.59 | 36,600 |
Mar 4, 2024 | 15.05 | 15.23 | 14.95 | 15.08 | 14.97 | 30,800 |
Mar 1, 2024 | 15.21 | 15.21 | 14.81 | 14.95 | 14.84 | 54,200 |
Feb 29, 2024 | 15.10 | 15.39 | 15.02 | 15.22 | 15.11 | 74,300 |
Feb 28, 2024 | 14.70 | 15.08 | 14.60 | 14.99 | 14.88 | 49,700 |
Feb 27, 2024 | 14.57 | 14.98 | 14.52 | 14.82 | 14.71 | 35,100 |
Feb 26, 2024 | 14.37 | 14.56 | 14.21 | 14.54 | 14.43 | 60,800 |
Feb 23, 2024 | 14.50 | 14.62 | 14.36 | 14.43 | 14.32 | 35,000 |
Feb 22, 2024 | 14.36 | 14.62 | 14.29 | 14.47 | 14.36 | 43,300 |
Feb 21, 2024 | 14.41 | 14.52 | 14.28 | 14.47 | 14.36 | 42,200 |
Feb 20, 2024 | 14.51 | 14.64 | 14.30 | 14.35 | 14.24 | 39,400 |
Feb 16, 2024 | 14.70 | 15.00 | 14.67 | 14.72 | 14.61 | 36,200 |
Feb 15, 2024 | 14.60 | 14.84 | 14.48 | 14.76 | 14.65 | 52,300 |
Feb 14, 2024 | 14.40 | 14.65 | 14.25 | 14.58 | 14.47 | 46,500 |
Feb 13, 2024 | 14.48 | 14.60 | 14.28 | 14.31 | 14.20 | 73,000 |
Feb 12, 2024 | 14.50 | 14.98 | 14.50 | 14.81 | 14.70 | 61,800 |
Feb 9, 2024 | 14.51 | 14.68 | 14.48 | 14.60 | 14.49 | 44,100 |
Feb 8, 2024 | 14.32 | 14.63 | 14.32 | 14.57 | 14.46 | 32,600 |
Feb 7, 2024 | 14.55 | 14.55 | 14.25 | 14.37 | 14.26 | 37,100 |
Feb 6, 2024 | 14.22 | 14.50 | 14.22 | 14.45 | 14.34 | 39,300 |
Feb 5, 2024 | 14.28 | 14.42 | 14.13 | 14.27 | 14.16 | 65,700 |
Feb 2, 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 14.35 | 39,700 |
Feb 1, 2024 | 14.94 | 15.02 | 14.64 | 14.65 | 14.54 | 51,100 |
Jan 31, 2024 | 14.82 | 15.10 | 14.57 | 14.75 | 14.64 | 63,900 |
Jan 30, 2024 | 14.85 | 15.00 | 14.81 | 14.82 | 14.71 | 47,500 |
Jan 29, 2024 | 15.60 | 15.60 | 14.87 | 14.99 | 14.88 | 60,800 |
Jan 26, 2024 | 15.79 | 15.89 | 15.51 | 15.69 | 15.57 | 111,000 |
Jan 25, 2024 | 15.29 | 15.78 | 15.29 | 15.64 | 15.52 | 71,600 |
Jan 24, 2024 | 14.61 | 15.26 | 14.61 | 15.11 | 15.00 | 78,900 |
Jan 23, 2024 | 14.62 | 14.65 | 14.43 | 14.48 | 14.37 | 42,400 |
Jan 22, 2024 | 14.29 | 14.61 | 14.29 | 14.59 | 14.48 | 30,200 |
Jan 19, 2024 | 14.17 | 14.29 | 14.05 | 14.23 | 14.12 | 55,300 |
Jan 18, 2024 | 14.45 | 14.45 | 13.96 | 14.05 | 13.94 | 377,700 |
Jan 17, 2024 | 13.91 | 14.48 | 13.91 | 14.41 | 14.30 | 67,900 |
Jan 16, 2024 | 14.17 | 14.30 | 14.04 | 14.07 | 13.96 | 89,800 |
Jan 12, 2024 | 14.41 | 14.47 | 14.15 | 14.33 | 14.22 | 97,700 |
Jan 11, 2024 | 14.15 | 14.39 | 13.99 | 14.23 | 14.12 | 85,800 |
Jan 10, 2024 | 13.95 | 14.37 | 13.85 | 14.26 | 14.15 | 86,000 |
Jan 9, 2024 | 14.09 | 14.21 | 13.94 | 14.10 | 13.99 | 43,000 |
Jan 8, 2024 | 13.80 | 14.19 | 13.69 | 14.17 | 14.06 | 37,900 |
Jan 5, 2024 | 13.76 | 14.05 | 13.76 | 13.82 | 13.72 | 81,900 |
Jan 4, 2024 | 14.19 | 14.23 | 13.96 | 14.05 | 13.94 | 49,300 |
Jan 3, 2024 | 14.72 | 14.72 | 14.03 | 14.13 | 14.02 | 40,300 |
Jan 2, 2024 | 0.13 Dividend | |||||
Jan 2, 2024 | 14.58 | 14.85 | 14.55 | 14.66 | 14.55 | 41,900 |
Dec 29, 2023 | 14.91 | 14.91 | 14.66 | 14.70 | 14.47 | 28,600 |
Dec 28, 2023 | 14.90 | 14.97 | 14.79 | 14.86 | 14.62 | 24,000 |
Dec 27, 2023 | 14.89 | 14.99 | 14.70 | 14.91 | 14.67 | 31,600 |
Dec 26, 2023 | 14.70 | 14.95 | 14.52 | 14.89 | 14.65 | 38,700 |
Dec 22, 2023 | 14.57 | 14.77 | 14.23 | 14.59 | 14.36 | 53,400 |
Dec 21, 2023 | 14.42 | 14.61 | 14.10 | 14.46 | 14.23 | 48,800 |
Dec 20, 2023 | 14.64 | 14.96 | 14.25 | 14.39 | 14.16 | 114,700 |
Dec 19, 2023 | 14.53 | 14.73 | 14.26 | 14.64 | 14.41 | 85,600 |
Dec 18, 2023 | 15.08 | 15.08 | 14.41 | 14.66 | 14.43 | 95,100 |
Dec 15, 2023 | 15.34 | 15.36 | 14.77 | 14.98 | 14.74 | 120,500 |
Dec 14, 2023 | 15.67 | 15.87 | 14.83 | 15.15 | 14.91 | 102,300 |
Dec 13, 2023 | 15.14 | 15.60 | 14.97 | 15.46 | 15.21 | 80,800 |
Dec 12, 2023 | 15.41 | 15.53 | 15.05 | 15.30 | 15.06 | 41,500 |
Dec 11, 2023 | 15.43 | 15.52 | 15.25 | 15.35 | 15.11 | 25,200 |
Dec 8, 2023 | 15.20 | 15.40 | 14.95 | 15.36 | 15.11 | 33,200 |
Dec 7, 2023 | 15.04 | 15.19 | 15.01 | 15.15 | 14.91 | 28,400 |
Dec 6, 2023 | 15.22 | 15.47 | 15.18 | 15.21 | 14.97 | 29,300 |
Dec 5, 2023 | 15.69 | 15.69 | 15.14 | 15.21 | 14.97 | 22,900 |
Dec 4, 2023 | 15.57 | 15.84 | 15.57 | 15.69 | 15.44 | 17,600 |
Dec 1, 2023 | 15.13 | 15.71 | 15.13 | 15.60 | 15.35 | 56,400 |
Nov 30, 2023 | 15.32 | 15.32 | 14.98 | 15.08 | 14.84 | 21,000 |
Nov 29, 2023 | 15.31 | 15.34 | 15.13 | 15.27 | 15.03 | 26,600 |
Nov 28, 2023 | 15.05 | 15.48 | 15.05 | 15.08 | 14.84 | 35,700 |
Nov 27, 2023 | 15.12 | 15.56 | 14.95 | 15.24 | 15.00 | 31,800 |
Nov 24, 2023 | 15.16 | 15.30 | 15.03 | 15.11 | 14.87 | 18,400 |
Nov 22, 2023 | 14.93 | 15.46 | 14.93 | 15.26 | 15.02 | 33,600 |
Nov 21, 2023 | 15.15 | 15.15 | 14.77 | 14.80 | 14.56 | 19,400 |
Nov 20, 2023 | 15.49 | 15.49 | 15.03 | 15.12 | 14.88 | 40,500 |
Nov 17, 2023 | 15.23 | 15.45 | 15.22 | 15.34 | 15.10 | 36,500 |
Nov 16, 2023 | 15.35 | 15.35 | 15.07 | 15.16 | 14.92 | 24,800 |
Nov 15, 2023 | 15.41 | 15.82 | 15.23 | 15.25 | 15.01 | 32,600 |
Nov 14, 2023 | 15.13 | 15.49 | 15.02 | 15.47 | 15.22 | 49,100 |
Nov 13, 2023 | 14.90 | 14.94 | 14.76 | 14.86 | 14.62 | 41,500 |
Nov 10, 2023 | 14.84 | 15.01 | 14.63 | 14.90 | 14.66 | 32,600 |
Nov 9, 2023 | 14.85 | 15.07 | 14.52 | 14.71 | 14.48 | 40,800 |
Nov 8, 2023 | 14.81 | 14.81 | 14.49 | 14.75 | 14.51 | 29,200 |
Nov 7, 2023 | 14.50 | 14.80 | 14.46 | 14.69 | 14.46 | 35,200 |
Nov 6, 2023 | 14.83 | 14.92 | 14.63 | 14.65 | 14.42 | 38,700 |
Nov 3, 2023 | 15.04 | 15.16 | 14.83 | 14.84 | 14.60 | 38,100 |
Nov 2, 2023 | 14.81 | 15.27 | 14.64 | 14.84 | 14.60 | 69,800 |
Nov 1, 2023 | 14.67 | 14.80 | 14.57 | 14.67 | 14.44 | 32,300 |
Oct 31, 2023 | 14.58 | 14.78 | 14.32 | 14.68 | 14.45 | 20,300 |
Oct 30, 2023 | 14.56 | 14.73 | 14.35 | 14.65 | 14.42 | 61,400 |
Oct 27, 2023 | 14.55 | 14.55 | 14.27 | 14.45 | 14.22 | 51,900 |
Oct 26, 2023 | 14.61 | 14.77 | 14.56 | 14.62 | 14.39 | 23,100 |
Oct 25, 2023 | 14.66 | 14.91 | 14.47 | 14.60 | 14.37 | 60,500 |
Oct 24, 2023 | 14.45 | 14.77 | 14.35 | 14.73 | 14.49 | 60,700 |
Oct 23, 2023 | 14.32 | 14.39 | 14.20 | 14.33 | 14.10 | 27,700 |
Oct 20, 2023 | 14.64 | 14.70 | 14.24 | 14.28 | 14.05 | 43,100 |
Oct 19, 2023 | 14.72 | 14.76 | 14.53 | 14.56 | 14.33 | 31,200 |
Oct 18, 2023 | 14.85 | 14.86 | 14.64 | 14.67 | 14.44 | 43,000 |
Oct 17, 2023 | 14.85 | 15.09 | 14.85 | 14.89 | 14.65 | 54,700 |
Oct 16, 2023 | 14.83 | 14.97 | 14.80 | 14.95 | 14.71 | 40,200 |
Oct 13, 2023 | 14.94 | 15.01 | 14.66 | 14.74 | 14.50 | 35,100 |
Oct 12, 2023 | 15.30 | 15.34 | 14.91 | 15.04 | 14.80 | 37,300 |
Oct 11, 2023 | 14.93 | 15.17 | 14.83 | 15.14 | 14.90 | 45,100 |
Oct 10, 2023 | 14.98 | 15.13 | 14.83 | 14.83 | 14.59 | 65,500 |
Oct 9, 2023 | 14.53 | 15.13 | 14.50 | 14.99 | 14.75 | 83,600 |
Oct 6, 2023 | 14.00 | 14.96 | 14.00 | 14.34 | 14.11 | 239,400 |
Oct 5, 2023 | 15.95 | 16.00 | 15.65 | 15.80 | 15.55 | 158,000 |
Oct 4, 2023 | 15.59 | 15.75 | 15.43 | 15.68 | 15.43 | 70,900 |
Oct 3, 2023 | 15.51 | 15.62 | 15.18 | 15.59 | 15.34 | 54,000 |
Oct 2, 2023 | 15.41 | 15.55 | 15.26 | 15.48 | 15.23 | 58,300 |
Sep 29, 2023 | 0.13 Dividend | |||||
Sep 29, 2023 | 15.87 | 15.87 | 15.50 | 15.53 | 15.28 | 54,000 |
Sep 28, 2023 | 16.11 | 16.11 | 15.58 | 15.75 | 15.38 | 95,500 |
Sep 27, 2023 | 15.74 | 16.23 | 15.57 | 16.06 | 15.68 | 111,300 |
Sep 26, 2023 | 15.64 | 15.82 | 15.61 | 15.74 | 15.37 | 77,300 |
Sep 25, 2023 | 15.64 | 15.79 | 15.58 | 15.75 | 15.38 | 36,400 |
Sep 22, 2023 | 15.58 | 15.70 | 15.56 | 15.63 | 15.26 | 58,200 |
Sep 21, 2023 | 15.28 | 15.77 | 15.28 | 15.67 | 15.30 | 87,700 |
Sep 20, 2023 | 15.67 | 15.67 | 15.28 | 15.28 | 14.92 | 100,700 |
Sep 19, 2023 | 15.65 | 15.69 | 15.45 | 15.65 | 15.28 | 50,900 |
Sep 18, 2023 | 15.61 | 15.65 | 15.55 | 15.60 | 15.23 | 57,200 |
Sep 15, 2023 | 15.26 | 15.63 | 15.25 | 15.55 | 15.18 | 253,600 |
Sep 14, 2023 | 14.56 | 15.31 | 14.56 | 15.26 | 14.90 | 116,500 |
Sep 13, 2023 | 14.48 | 14.75 | 14.32 | 14.48 | 14.14 | 98,000 |
Sep 12, 2023 | 13.37 | 14.54 | 13.37 | 14.32 | 13.98 | 258,900 |
Sep 11, 2023 | 13.26 | 13.47 | 13.25 | 13.42 | 13.10 | 43,600 |
Sep 8, 2023 | 13.37 | 13.39 | 13.25 | 13.26 | 12.94 | 34,200 |
Sep 7, 2023 | 13.45 | 13.49 | 13.14 | 13.34 | 13.02 | 52,500 |
Sep 6, 2023 | 13.58 | 13.58 | 13.32 | 13.41 | 13.09 | 29,200 |
Sep 5, 2023 | 13.59 | 13.59 | 13.16 | 13.52 | 13.20 | 71,700 |
Sep 1, 2023 | 13.66 | 13.90 | 13.66 | 13.70 | 13.37 | 34,600 |
Aug 31, 2023 | 13.90 | 13.94 | 13.59 | 13.63 | 13.31 | 52,400 |
Aug 30, 2023 | 13.91 | 14.02 | 13.77 | 13.84 | 13.51 | 45,600 |
Aug 29, 2023 | 13.91 | 14.09 | 13.83 | 13.90 | 13.57 | 57,000 |
Aug 28, 2023 | 13.80 | 14.09 | 13.80 | 13.93 | 13.60 | 33,900 |
Aug 25, 2023 | 13.68 | 13.92 | 13.63 | 13.79 | 13.46 | 29,600 |
Aug 24, 2023 | 13.59 | 13.67 | 13.48 | 13.65 | 13.33 | 41,200 |
Aug 23, 2023 | 13.69 | 13.78 | 13.62 | 13.69 | 13.36 | 34,900 |
Aug 22, 2023 | 13.87 | 13.87 | 13.60 | 13.70 | 13.37 | 33,100 |
Aug 21, 2023 | 13.91 | 14.03 | 13.78 | 13.80 | 13.47 | 42,300 |
Aug 18, 2023 | 13.95 | 14.12 | 13.81 | 13.93 | 13.60 | 49,200 |
Aug 17, 2023 | 14.20 | 14.49 | 14.00 | 14.07 | 13.74 | 31,900 |
Aug 16, 2023 | 14.10 | 14.23 | 13.95 | 14.08 | 13.75 | 46,300 |
Aug 15, 2023 | 14.23 | 14.30 | 14.08 | 14.10 | 13.76 | 32,900 |
Aug 14, 2023 | 14.21 | 14.30 | 14.21 | 14.25 | 13.91 | 46,600 |
Aug 11, 2023 | 14.21 | 14.32 | 14.18 | 14.25 | 13.91 | 52,800 |
Aug 10, 2023 | 14.31 | 14.38 | 14.14 | 14.23 | 13.89 | 39,200 |
Aug 9, 2023 | 14.28 | 14.36 | 14.18 | 14.30 | 13.96 | 30,900 |
Aug 8, 2023 | 14.58 | 14.58 | 14.21 | 14.25 | 13.91 | 46,100 |
Aug 7, 2023 | 14.39 | 14.89 | 14.39 | 14.53 | 14.18 | 130,300 |
Aug 4, 2023 | 14.91 | 15.09 | 14.36 | 14.38 | 14.04 | 194,900 |
Aug 3, 2023 | 14.83 | 15.02 | 14.65 | 14.84 | 14.49 | 128,300 |
Aug 2, 2023 | 14.51 | 14.78 | 14.51 | 14.76 | 14.41 | 66,600 |
Aug 1, 2023 | 14.49 | 14.62 | 14.34 | 14.57 | 14.22 | 31,900 |
Jul 31, 2023 | 14.51 | 14.54 | 14.33 | 14.53 | 14.18 | 36,200 |
Jul 28, 2023 | 14.43 | 14.51 | 14.39 | 14.46 | 14.12 | 26,000 |
Jul 27, 2023 | 14.58 | 14.58 | 14.25 | 14.37 | 14.03 | 37,500 |
Jul 26, 2023 | 14.72 | 14.84 | 14.54 | 14.54 | 14.19 | 41,100 |
Jul 25, 2023 | 14.66 | 14.87 | 14.60 | 14.70 | 14.35 | 32,800 |
Jul 24, 2023 | 14.51 | 14.88 | 14.51 | 14.75 | 14.40 | 37,000 |
Jul 21, 2023 | 14.69 | 14.69 | 14.34 | 14.54 | 14.19 | 70,500 |
Jul 20, 2023 | 14.50 | 14.64 | 14.08 | 14.64 | 14.29 | 51,700 |
Jul 19, 2023 | 14.77 | 14.86 | 14.21 | 14.46 | 14.12 | 139,200 |
Jul 18, 2023 | 14.70 | 14.99 | 14.70 | 14.77 | 14.42 | 126,300 |
Jul 17, 2023 | 14.40 | 14.73 | 14.31 | 14.70 | 14.35 | 92,000 |
Jul 14, 2023 | 14.21 | 14.38 | 14.14 | 14.31 | 13.97 | 85,600 |
Jul 13, 2023 | 13.95 | 14.16 | 13.90 | 14.11 | 13.77 | 62,200 |
Jul 12, 2023 | 13.99 | 14.10 | 13.82 | 13.92 | 13.59 | 72,600 |
Jul 11, 2023 | 13.74 | 13.91 | 13.58 | 13.90 | 13.57 | 76,500 |
Jul 10, 2023 | 13.71 | 13.98 | 13.55 | 13.76 | 13.43 | 65,400 |
Jul 7, 2023 | 14.24 | 14.31 | 13.50 | 13.69 | 13.36 | 139,900 |
Jul 6, 2023 | 14.71 | 14.71 | 14.01 | 14.18 | 13.84 | 139,800 |
Jul 5, 2023 | 13.81 | 14.09 | 13.71 | 14.05 | 13.72 | 90,000 |
Jul 3, 2023 | 13.83 | 13.86 | 13.66 | 13.76 | 13.43 | 35,200 |
Jun 30, 2023 | 0.13 Dividend | |||||
Jun 30, 2023 | 14.02 | 14.11 | 13.60 | 13.80 | 13.47 | 62,000 |
Jun 29, 2023 | 13.54 | 14.04 | 13.54 | 14.02 | 13.56 | 76,500 |
Jun 28, 2023 | 13.60 | 13.60 | 13.45 | 13.49 | 13.05 | 50,600 |
Jun 27, 2023 | 13.55 | 13.69 | 13.52 | 13.55 | 13.11 | 38,200 |
Jun 26, 2023 | 13.90 | 13.98 | 13.51 | 13.55 | 13.11 | 55,200 |
Jun 23, 2023 | 14.01 | 14.02 | 13.74 | 13.94 | 13.49 | 154,700 |
Jun 22, 2023 | 14.40 | 14.40 | 14.02 | 14.09 | 13.63 | 59,600 |
Jun 21, 2023 | 14.17 | 14.49 | 14.08 | 14.41 | 13.94 | 65,900 |
Jun 20, 2023 | 13.99 | 14.26 | 13.88 | 14.20 | 13.74 | 68,700 |
Jun 16, 2023 | 13.83 | 13.99 | 13.81 | 13.92 | 13.47 | 109,200 |
Jun 15, 2023 | 13.54 | 13.83 | 13.51 | 13.70 | 13.26 | 62,300 |
Jun 14, 2023 | 13.79 | 13.91 | 13.53 | 13.58 | 13.14 | 57,700 |
Jun 13, 2023 | 13.69 | 14.01 | 13.68 | 13.79 | 13.34 | 65,100 |
Jun 12, 2023 | 13.59 | 13.69 | 13.43 | 13.64 | 13.20 | 106,400 |
Jun 9, 2023 | 13.71 | 13.76 | 13.56 | 13.60 | 13.16 | 35,400 |
Jun 8, 2023 | 13.91 | 13.92 | 13.67 | 13.69 | 13.25 | 67,100 |
Jun 7, 2023 | 13.77 | 14.08 | 13.73 | 13.95 | 13.50 | 85,500 |
Jun 6, 2023 | 13.63 | 14.02 | 13.63 | 13.71 | 13.26 | 67,600 |
Jun 5, 2023 | 14.05 | 14.19 | 13.45 | 13.54 | 13.10 | 71,200 |
Jun 2, 2023 | 13.53 | 14.09 | 13.52 | 14.06 | 13.60 | 92,100 |
Jun 1, 2023 | 13.19 | 13.58 | 13.13 | 13.46 | 13.02 | 123,800 |
May 31, 2023 | 12.90 | 13.20 | 12.89 | 13.10 | 12.67 | 117,900 |
May 30, 2023 | 13.10 | 13.23 | 12.99 | 13.13 | 12.70 | 71,700 |
May 26, 2023 | 13.05 | 13.25 | 13.01 | 13.05 | 12.63 | 76,700 |
May 25, 2023 | 12.91 | 13.06 | 12.66 | 12.97 | 12.55 | 71,800 |
May 24, 2023 | 13.02 | 13.12 | 12.80 | 13.04 | 12.62 | 76,100 |
May 23, 2023 | 12.99 | 13.15 | 12.90 | 13.03 | 12.61 | 98,500 |
May 22, 2023 | 12.73 | 13.15 | 12.70 | 12.99 | 12.57 | 90,900 |
May 19, 2023 | 12.83 | 12.90 | 12.63 | 12.72 | 12.31 | 81,200 |
May 18, 2023 | 12.63 | 12.73 | 12.59 | 12.64 | 12.23 | 99,600 |
May 17, 2023 | 12.55 | 12.83 | 12.42 | 12.63 | 12.22 | 122,300 |
May 16, 2023 | 12.75 | 12.79 | 12.45 | 12.46 | 12.06 | 46,400 |
May 15, 2023 | 12.75 | 12.96 | 12.73 | 12.77 | 12.36 | 60,600 |
May 12, 2023 | 12.50 | 12.99 | 12.50 | 12.73 | 12.32 | 76,800 |
May 11, 2023 | 12.40 | 12.48 | 11.91 | 12.42 | 12.02 | 99,700 |
May 10, 2023 | 12.49 | 12.59 | 12.27 | 12.54 | 12.13 | 75,100 |
May 9, 2023 | 12.54 | 12.56 | 12.39 | 12.49 | 12.08 | 72,200 |
May 8, 2023 | 12.77 | 12.89 | 12.58 | 12.63 | 12.22 | 54,200 |
May 5, 2023 | 12.88 | 12.99 | 12.66 | 12.72 | 12.31 | 57,800 |
May 4, 2023 | 12.86 | 12.86 | 12.58 | 12.73 | 12.32 | 66,100 |
May 3, 2023 | 13.28 | 13.39 | 12.96 | 12.99 | 12.57 | 79,500 |
May 2, 2023 | 13.20 | 13.30 | 13.08 | 13.26 | 12.83 | 96,700 |
May 1, 2023 | 13.12 | 13.32 | 13.11 | 13.23 | 12.80 | 89,900 |
Apr 28, 2023 | 13.00 | 13.22 | 12.97 | 13.08 | 12.66 | 77,900 |
Apr 27, 2023 | 12.68 | 13.02 | 12.68 | 12.99 | 12.57 | 94,100 |
Related Tickers
ISSC Innovative Solutions and Support, Inc.
6.46
+0.78%
ATRO Astronics Corporation
16.58
+2.85%
NPK National Presto Industries, Inc.
82.98
+0.04%
DCO Ducommun Incorporated
53.94
-0.20%
VSEC VSE Corporation
76.01
-1.13%
MOG-A Moog Inc.
168.47
+7.22%
VVX V2X, Inc.
50.06
+0.24%
CDRE Cadre Holdings, Inc.
33.12
+0.06%
TGI Triumph Group, Inc.
13.66
+1.79%
MRCY Mercury Systems, Inc.
29.08
+1.01%