Parkway Properties Inc (PKY) Exchange: NYSE
Data as of Aug. 22, 2025
$19.04 ($0.00) 0.00%
Parkway Properties Inc - Daily Information
Click for more stock information on Parkway Properties Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.04 |
| Previous Close | $19.04 |
| High | $19.04 |
| Low | $19.04 |
| Adjusted Open | $19.04 |
| Previous Adjusted Close | $19.04 |
| Adjusted High | $19.04 |
| Adjusted Low | $19.04 |
About Parkway Properties Inc (PKY)
DELISTED - Parkway Properties, Inc. (Parkway) is a self-administered real estate investment trust (REIT) specializing in the ownership of office properties in higher growth submarkets in the Sunbelt region of the United States. The Company owned or had an interest in 43 office properties located in nine states with an aggregate of approximately 11.9 million square feet of leasable space. It offers fee-based real estate services through wholly owned subsidiaries, which in total managed and/or leased approximately 10.8 million square feet for third-party property owners at January 1, 2013. The Company generally performs commercial real estate leasing, management and acquisition services on an in-house basis. Effective March 7, 2013, it acquired eight undisclosed office buildings, located in Jacksonville, Florida. In July 2013, Parkway Properties Inc announced the sale of Waterstone. In November 2013, Parkway Properties Inc completed the sale of Carmel Crossing.
Invest in Parkway Properties Inc (PKY)
Historical Stock Data for Parkway Properties Inc (PKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-01 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-31 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-30 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-27 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-26 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-25 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-24 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-23 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-20 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-19 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-18 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-17 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-16 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-13 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-12 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2017-10-11 | $19.05 | $19.05 | $19.04 | $19.04 | $19.04 | 2,899,300 |
| 2017-10-10 | $23.04 | $23.06 | $23.04 | $23.05 | $19.05 | 112,907 |
| 2017-10-09 | $23.04 | $23.06 | $23.03 | $23.05 | $19.05 | 333,900 |
| 2017-10-06 | $23.04 | $23.05 | $23.01 | $23.03 | $19.03 | 395,918 |
| 2017-10-05 | $23.03 | $23.04 | $23.03 | $23.04 | $19.04 | 343,163 |
| 2017-10-04 | $23.04 | $23.04 | $23.03 | $23.03 | $19.03 | 310,949 |
| 2017-10-03 | $23.03 | $23.04 | $23.03 | $23.04 | $19.04 | 164,514 |
| 2017-10-02 | $23.05 | $23.05 | $23.03 | $23.03 | $19.03 | 167,267 |
| 2017-09-29 | $23.05 | $23.05 | $23.02 | $23.03 | $19.03 | 242,924 |
| 2017-09-28 | $23.05 | $23.05 | $23.03 | $23.04 | $19.04 | 53,393 |
| 2017-09-27 | $23.05 | $23.05 | $23.02 | $23.05 | $19.05 | 426,200 |
| 2017-09-26 | $23.04 | $23.07 | $23.03 | $23.04 | $19.04 | 359,657 |
| 2017-09-25 | $23.02 | $23.05 | $23.00 | $23.00 | $19.01 | 143,303 |
| 2017-09-22 | $22.99 | $23.03 | $22.99 | $23.02 | $19.02 | 77,580 |
| 2017-09-21 | $23.02 | $23.03 | $22.98 | $22.99 | $19.00 | 161,974 |
| 2017-09-20 | $23.00 | $23.05 | $22.99 | $23.01 | $19.02 | 273,085 |
| 2017-09-19 | $22.98 | $23.01 | $22.97 | $23.01 | $19.02 | 256,270 |
| 2017-09-18 | $22.99 | $23.00 | $22.94 | $22.97 | $18.98 | 1,453,443 |
| 2017-09-15 | $23.01 | $23.02 | $22.93 | $22.99 | $19.00 | 814,320 |
| 2017-09-14 | $22.97 | $23.01 | $22.97 | $23.00 | $19.01 | 132,500 |
| 2017-09-13 | $22.97 | $23.00 | $22.97 | $22.99 | $19.00 | 120,720 |
| 2017-09-12 | $22.96 | $22.99 | $22.94 | $22.96 | $18.97 | 123,538 |
| 2017-09-11 | $22.94 | $23.00 | $22.94 | $22.95 | $18.97 | 446,024 |
| 2017-09-08 | $22.90 | $22.96 | $22.90 | $22.95 | $18.97 | 99,691 |
| 2017-09-07 | $22.96 | $22.98 | $22.90 | $22.90 | $18.92 | 90,833 |
| 2017-09-06 | $22.97 | $22.98 | $22.90 | $22.96 | $18.97 | 168,507 |
| 2017-09-05 | $22.95 | $22.99 | $22.94 | $22.95 | $18.97 | 205,698 |
| 2017-09-01 | $22.98 | $22.98 | $22.94 | $22.96 | $18.97 | 149,612 |
| 2017-08-31 | $22.97 | $22.98 | $22.94 | $22.96 | $18.97 | 163,821 |
| 2017-08-30 | $22.80 | $23.00 | $22.79 | $22.97 | $18.98 | 756,725 |
| 2017-08-29 | $22.73 | $22.81 | $22.69 | $22.73 | $18.78 | 963,430 |
| 2017-08-28 | $22.85 | $22.92 | $22.69 | $22.75 | $18.80 | 519,167 |
| 2017-08-25 | $22.89 | $22.91 | $22.87 | $22.88 | $18.91 | 184,064 |
| 2017-08-24 | $22.91 | $22.99 | $22.86 | $22.88 | $18.91 | 2,140,026 |
| 2017-08-23 | $22.91 | $22.94 | $22.91 | $22.91 | $18.93 | 138,239 |
| 2017-08-22 | $22.94 | $22.94 | $22.87 | $22.91 | $18.93 | 79,733 |
| 2017-08-21 | $22.98 | $22.98 | $22.88 | $22.90 | $18.92 | 114,892 |
| 2017-08-18 | $22.92 | $22.99 | $22.90 | $22.96 | $18.97 | 128,479 |
| 2017-08-17 | $22.98 | $22.99 | $22.95 | $22.95 | $18.97 | 156,037 |
| 2017-08-16 | $22.99 | $23.00 | $22.97 | $23.00 | $19.01 | 140,600 |
| 2017-08-15 | $22.96 | $23.03 | $22.96 | $22.96 | $18.97 | 897,039 |
| 2017-08-14 | $22.96 | $23.00 | $22.95 | $22.98 | $18.99 | 368,126 |
| 2017-08-11 | $22.96 | $22.97 | $22.88 | $22.97 | $18.98 | 363,680 |
| 2017-08-10 | $23.02 | $23.05 | $22.95 | $22.99 | $19.00 | 255,887 |
| 2017-08-09 | $22.93 | $23.05 | $22.90 | $23.05 | $19.05 | 235,341 |
| 2017-08-08 | $23.01 | $23.05 | $22.90 | $23.05 | $19.05 | 192,281 |
| 2017-08-07 | $23.03 | $23.03 | $22.97 | $23.01 | $19.02 | 75,832 |
| 2017-08-04 | $23.02 | $23.07 | $22.97 | $23.06 | $19.06 | 195,042 |
| 2017-08-03 | $23.04 | $23.05 | $22.95 | $23.03 | $19.03 | 170,989 |
| 2017-08-02 | $22.98 | $23.05 | $22.96 | $23.05 | $19.05 | 261,330 |
| 2017-08-01 | $22.97 | $23.06 | $22.96 | $23.05 | $19.05 | 411,850 |
| 2017-07-31 | $22.93 | $23.05 | $22.91 | $23.01 | $19.02 | 424,365 |
| 2017-07-28 | $22.88 | $22.93 | $22.88 | $22.91 | $18.93 | 329,912 |
| 2017-07-27 | $22.88 | $22.91 | $22.86 | $22.89 | $18.92 | 145,432 |
| 2017-07-26 | $22.86 | $22.90 | $22.86 | $22.87 | $18.90 | 170,230 |
| 2017-07-25 | $22.88 | $22.92 | $22.85 | $22.85 | $18.88 | 153,252 |
| 2017-07-24 | $22.93 | $22.94 | $22.86 | $22.87 | $18.90 | 695,470 |
| 2017-07-21 | $22.94 | $23.00 | $22.90 | $22.94 | $18.96 | 232,725 |
| 2017-07-20 | $22.97 | $22.97 | $22.92 | $22.95 | $18.97 | 262,931 |
| 2017-07-19 | $22.89 | $22.97 | $22.87 | $22.97 | $18.98 | 373,809 |
| 2017-07-18 | $22.88 | $22.89 | $22.83 | $22.88 | $18.91 | 786,463 |
| 2017-07-17 | $22.85 | $22.88 | $22.83 | $22.88 | $18.91 | 614,626 |
| 2017-07-14 | $22.88 | $22.90 | $22.83 | $22.85 | $18.88 | 474,187 |
| 2017-07-13 | $22.82 | $22.88 | $22.82 | $22.86 | $18.89 | 1,053,428 |
| 2017-07-12 | $22.82 | $22.87 | $22.81 | $22.81 | $18.85 | 1,807,745 |
| 2017-07-11 | $22.81 | $22.85 | $22.80 | $22.82 | $18.86 | 1,627,128 |
| 2017-07-10 | $22.81 | $22.84 | $22.79 | $22.81 | $18.85 | 1,284,244 |
| 2017-07-07 | $22.83 | $22.85 | $22.79 | $22.81 | $18.85 | 1,902,223 |
| 2017-07-06 | $22.82 | $22.90 | $22.79 | $22.80 | $18.84 | 3,705,044 |
| 2017-07-05 | $22.93 | $22.95 | $22.81 | $22.81 | $18.85 | 2,142,109 |
| 2017-07-03 | $22.85 | $22.94 | $22.83 | $22.90 | $18.92 | 1,064,837 |
| 2017-06-30 | $22.85 | $22.95 | $22.79 | $22.89 | $18.92 | 10,255,444 |
| 2017-06-29 | $20.37 | $20.50 | $19.87 | $20.38 | $16.84 | 124,891 |
| 2017-06-28 | $20.13 | $20.51 | $20.02 | $20.42 | $16.87 | 116,113 |
| 2017-06-27 | $20.48 | $20.64 | $20.02 | $20.07 | $16.59 | 254,860 |
| 2017-06-26 | $20.60 | $20.67 | $20.38 | $20.52 | $16.96 | 98,815 |
| 2017-06-23 | $20.02 | $20.62 | $20.01 | $20.56 | $16.99 | 266,126 |
| 2017-06-22 | $19.81 | $20.01 | $19.63 | $19.99 | $16.52 | 100,740 |
| 2017-06-21 | $19.99 | $20.46 | $19.73 | $19.79 | $16.35 | 263,839 |
| 2017-06-20 | $20.27 | $20.32 | $19.86 | $20.03 | $16.55 | 199,802 |
| 2017-06-19 | $20.41 | $20.77 | $20.25 | $20.34 | $16.81 | 195,389 |
| 2017-06-16 | $20.25 | $20.47 | $20.12 | $20.46 | $16.91 | 334,742 |
| 2017-06-15 | $20.43 | $20.80 | $20.32 | $20.50 | $16.94 | 268,516 |
| 2017-06-14 | $20.39 | $20.69 | $20.29 | $20.54 | $16.97 | 312,510 |
| 2017-06-13 | $20.50 | $20.52 | $20.24 | $20.40 | $16.78 | 151,191 |
| 2017-06-12 | $19.80 | $20.51 | $19.80 | $20.51 | $16.87 | 398,867 |
| 2017-06-09 | $19.69 | $20.01 | $19.50 | $19.90 | $16.37 | 142,098 |
| 2017-06-08 | $20.00 | $20.06 | $19.65 | $19.67 | $16.18 | 210,355 |
| 2017-06-07 | $20.53 | $20.67 | $19.90 | $20.00 | $16.45 | 287,487 |
| 2017-06-06 | $20.49 | $20.78 | $20.30 | $20.59 | $16.93 | 258,231 |
| 2017-06-05 | $20.28 | $20.84 | $20.05 | $20.54 | $16.89 | 278,103 |
| 2017-06-02 | $20.26 | $20.44 | $20.16 | $20.37 | $16.75 | 166,241 |
| 2017-06-01 | $19.98 | $20.26 | $19.65 | $20.18 | $16.60 | 226,771 |
| 2017-05-31 | $19.81 | $20.07 | $19.32 | $19.94 | $16.40 | 812,081 |
| 2017-05-30 | $19.68 | $20.31 | $19.42 | $19.80 | $16.28 | 960,140 |
| 2017-05-26 | $19.68 | $19.71 | $19.46 | $19.68 | $16.18 | 125,250 |
| 2017-05-25 | $19.78 | $19.84 | $19.55 | $19.69 | $16.19 | 125,600 |
| 2017-05-24 | $19.64 | $19.82 | $19.53 | $19.77 | $16.26 | 159,338 |
| 2017-05-23 | $19.76 | $19.98 | $19.57 | $19.68 | $16.18 | 158,570 |
| 2017-05-22 | $19.72 | $19.82 | $19.55 | $19.74 | $16.23 | 78,122 |
| 2017-05-19 | $19.57 | $19.96 | $19.57 | $19.70 | $16.20 | 234,788 |
| 2017-05-18 | $19.00 | $19.77 | $18.85 | $19.62 | $16.14 | 619,436 |
| 2017-05-17 | $19.00 | $19.11 | $18.82 | $19.00 | $15.63 | 329,581 |
| 2017-05-16 | $19.52 | $19.52 | $19.04 | $19.05 | $15.67 | 197,637 |
| 2017-05-15 | $19.66 | $20.01 | $19.50 | $19.51 | $16.04 | 180,744 |
| 2017-05-12 | $19.87 | $19.91 | $19.65 | $19.74 | $16.23 | 332,760 |
| 2017-05-11 | $19.90 | $20.00 | $19.61 | $19.90 | $16.37 | 195,047 |
| 2017-05-10 | $19.75 | $20.08 | $19.70 | $19.93 | $16.39 | 251,543 |
| 2017-05-09 | $20.23 | $20.47 | $19.68 | $19.91 | $16.37 | 291,346 |
| 2017-05-08 | $20.46 | $20.46 | $19.76 | $19.91 | $16.37 | 204,827 |
| 2017-05-05 | $19.95 | $20.42 | $19.95 | $20.39 | $16.77 | 207,741 |
| 2017-05-04 | $20.46 | $20.46 | $19.86 | $19.92 | $16.38 | 227,514 |
| 2017-05-03 | $20.81 | $20.90 | $20.45 | $20.55 | $16.90 | 165,335 |
| 2017-05-02 | $20.69 | $20.99 | $20.58 | $20.74 | $17.06 | 408,069 |
| 2017-05-01 | $20.14 | $20.72 | $20.04 | $20.62 | $16.96 | 208,783 |
| 2017-04-28 | $20.32 | $20.33 | $20.00 | $20.15 | $16.57 | 257,613 |
| 2017-04-27 | $20.53 | $20.53 | $20.20 | $20.27 | $16.67 | 164,801 |
| 2017-04-26 | $20.47 | $20.69 | $20.41 | $20.46 | $16.83 | 200,769 |
| 2017-04-25 | $20.34 | $20.62 | $20.34 | $20.46 | $16.83 | 103,994 |
| 2017-04-24 | $20.39 | $20.40 | $20.02 | $20.33 | $16.72 | 170,762 |
| 2017-04-21 | $20.40 | $20.60 | $20.16 | $20.27 | $16.67 | 188,590 |
| 2017-04-20 | $20.44 | $20.58 | $20.25 | $20.39 | $16.77 | 121,458 |
| 2017-04-19 | $20.48 | $20.79 | $20.32 | $20.39 | $16.77 | 98,698 |
| 2017-04-18 | $20.50 | $20.67 | $20.36 | $20.49 | $16.85 | 143,791 |
| 2017-04-17 | $20.79 | $20.79 | $20.20 | $20.64 | $16.97 | 304,686 |
| 2017-04-13 | $20.78 | $20.91 | $20.58 | $20.68 | $17.01 | 135,438 |
| 2017-04-12 | $20.57 | $20.84 | $20.37 | $20.73 | $17.05 | 504,361 |
| 2017-04-11 | $20.13 | $20.52 | $20.13 | $20.51 | $16.87 | 487,933 |
| 2017-04-10 | $20.10 | $20.27 | $19.93 | $20.20 | $16.61 | 187,457 |
| 2017-04-07 | $19.83 | $20.03 | $19.75 | $20.02 | $16.46 | 364,531 |
| 2017-04-06 | $19.64 | $19.92 | $19.63 | $19.86 | $16.33 | 280,067 |
| 2017-04-05 | $19.41 | $19.90 | $19.41 | $19.73 | $16.23 | 357,722 |
| 2017-04-04 | $19.41 | $19.60 | $19.16 | $19.45 | $16.00 | 350,899 |
| 2017-04-03 | $19.86 | $20.06 | $19.10 | $19.31 | $15.88 | 502,079 |
| 2017-03-31 | $19.34 | $19.93 | $19.01 | $19.89 | $16.36 | 587,706 |
| 2017-03-30 | $19.20 | $19.43 | $18.87 | $19.33 | $15.90 | 266,333 |
| 2017-03-29 | $19.04 | $19.22 | $18.84 | $19.11 | $15.72 | 446,101 |
| 2017-03-28 | $18.85 | $19.14 | $18.64 | $19.08 | $15.69 | 252,187 |
| 2017-03-27 | $18.95 | $19.08 | $18.60 | $18.74 | $15.41 | 272,876 |
| 2017-03-24 | $18.91 | $19.24 | $18.80 | $19.02 | $15.64 | 220,400 |
| 2017-03-23 | $19.00 | $19.25 | $18.90 | $18.94 | $15.58 | 145,451 |
| 2017-03-22 | $19.10 | $19.12 | $18.70 | $18.92 | $15.56 | 250,726 |
| 2017-03-21 | $19.55 | $19.68 | $19.04 | $19.06 | $15.67 | 337,944 |
| 2017-03-20 | $19.70 | $19.75 | $19.46 | $19.46 | $16.00 | 251,712 |
| 2017-03-17 | $19.59 | $19.67 | $19.23 | $19.61 | $16.13 | 910,213 |
| 2017-03-16 | $19.57 | $19.70 | $19.45 | $19.62 | $16.14 | 129,071 |
| 2017-03-15 | $19.59 | $19.78 | $19.25 | $19.66 | $16.17 | 376,379 |
| 2017-03-14 | $19.36 | $19.62 | $19.11 | $19.56 | $16.09 | 198,821 |
| 2017-03-13 | $19.60 | $19.89 | $19.31 | $19.53 | $15.98 | 160,004 |
| 2017-03-10 | $19.91 | $20.13 | $19.08 | $19.60 | $16.04 | 289,921 |
| 2017-03-09 | $20.54 | $20.68 | $19.64 | $19.80 | $16.20 | 556,023 |
| 2017-03-08 | $20.69 | $21.11 | $20.50 | $20.50 | $16.77 | 1,047,387 |
| 2017-03-07 | $20.80 | $20.96 | $20.51 | $20.66 | $16.90 | 193,282 |
| 2017-03-06 | $20.55 | $20.90 | $20.48 | $20.85 | $17.06 | 170,783 |
| 2017-03-03 | $20.72 | $20.75 | $20.13 | $20.73 | $16.96 | 274,235 |
| 2017-03-02 | $20.91 | $21.12 | $20.61 | $20.79 | $17.01 | 127,484 |
| 2017-03-01 | $20.88 | $21.30 | $20.74 | $20.91 | $17.11 | 94,047 |
| 2017-02-28 | $21.05 | $21.14 | $20.65 | $20.98 | $17.17 | 5,829 |
| 2017-02-27 | $20.55 | $21.13 | $20.50 | $21.03 | $17.21 | 287,401 |
| 2017-02-24 | $21.10 | $21.37 | $20.31 | $20.64 | $16.89 | 581,933 |
| 2017-02-23 | $22.42 | $22.50 | $21.26 | $21.57 | $17.65 | 567,016 |
| 2017-02-22 | $22.36 | $22.79 | $22.35 | $22.49 | $18.40 | 349,158 |
| 2017-02-21 | $22.21 | $23.17 | $21.82 | $22.39 | $18.32 | 825,036 |
| 2017-02-17 | $21.64 | $22.24 | $20.99 | $21.58 | $17.66 | 392,704 |
| 2017-02-16 | $21.06 | $21.73 | $21.06 | $21.50 | $17.59 | 393,436 |
| 2017-02-15 | $21.00 | $21.63 | $20.89 | $21.18 | $17.33 | 331,381 |
| 2017-02-14 | $21.35 | $21.45 | $21.10 | $21.15 | $17.30 | 281,767 |
| 2017-02-13 | $21.65 | $22.00 | $21.27 | $21.48 | $17.57 | 167,464 |
| 2017-02-10 | $21.40 | $21.74 | $21.22 | $21.57 | $17.65 | 114,923 |
| 2017-02-09 | $21.27 | $21.42 | $21.06 | $21.41 | $17.52 | 155,703 |
| 2017-02-08 | $21.29 | $21.38 | $21.00 | $21.23 | $17.37 | 363,723 |
| 2017-02-07 | $21.40 | $21.60 | $21.28 | $21.46 | $17.56 | 121,873 |
| 2017-02-06 | $21.42 | $21.57 | $21.39 | $21.48 | $17.57 | 109,042 |
| 2017-02-03 | $21.31 | $21.60 | $21.22 | $21.40 | $17.51 | 106,906 |
| 2017-02-02 | $20.81 | $21.22 | $20.67 | $21.22 | $17.36 | 377,488 |
| 2017-02-01 | $21.17 | $21.65 | $20.87 | $20.88 | $17.08 | 616,661 |
| 2017-01-31 | $21.21 | $21.36 | $21.03 | $21.29 | $17.42 | 307,024 |
| 2017-01-30 | $21.36 | $21.36 | $20.91 | $21.14 | $17.30 | 159,535 |
| 2017-01-27 | $21.63 | $21.81 | $21.22 | $21.35 | $17.47 | 205,313 |
| 2017-01-26 | $21.72 | $21.84 | $21.36 | $21.65 | $17.71 | 248,724 |
| 2017-01-25 | $21.92 | $22.15 | $21.57 | $21.77 | $17.81 | 180,126 |
| 2017-01-24 | $21.72 | $22.12 | $21.60 | $21.89 | $17.91 | 168,490 |
| 2017-01-23 | $21.96 | $21.99 | $21.56 | $21.70 | $17.75 | 178,958 |
| 2017-01-20 | $22.40 | $22.40 | $21.25 | $21.85 | $17.88 | 821,355 |
| 2017-01-19 | $22.39 | $22.71 | $21.97 | $22.49 | $18.40 | 902,968 |
| 2017-01-18 | $22.15 | $22.71 | $22.15 | $22.57 | $18.47 | 632,097 |
| 2017-01-17 | $22.08 | $22.80 | $21.64 | $22.27 | $18.22 | 542,965 |
| 2017-01-13 | $21.43 | $22.07 | $21.36 | $21.79 | $17.83 | 225,051 |
| 2017-01-12 | $21.28 | $21.54 | $20.99 | $21.50 | $17.59 | 304,167 |
| 2017-01-11 | $21.31 | $21.72 | $21.31 | $21.42 | $17.53 | 220,063 |
| 2017-01-10 | $21.13 | $21.56 | $21.13 | $21.39 | $17.50 | 433,070 |
| 2017-01-09 | $21.67 | $21.67 | $20.89 | $21.21 | $17.35 | 464,907 |
| 2017-01-06 | $21.90 | $22.09 | $21.55 | $21.60 | $17.67 | 268,953 |
| 2017-01-05 | $21.80 | $22.05 | $21.68 | $21.95 | $17.96 | 190,581 |
| 2017-01-04 | $22.27 | $22.42 | $21.44 | $22.01 | $18.01 | 423,557 |
| 2017-01-03 | $22.26 | $22.32 | $21.91 | $22.27 | $18.22 | 257,461 |
| 2016-12-30 | $21.65 | $22.56 | $21.52 | $22.25 | $18.20 | 343,411 |
| 2016-12-29 | $21.14 | $21.71 | $21.14 | $21.67 | $17.73 | 268,502 |
| 2016-12-28 | $21.21 | $21.21 | $20.83 | $21.15 | $17.30 | 143,750 |
| 2016-12-27 | $20.85 | $21.40 | $20.85 | $21.21 | $17.35 | 173,550 |
| 2016-12-23 | $20.77 | $21.00 | $20.35 | $20.93 | $17.12 | 296,194 |
| 2016-12-22 | $20.36 | $20.99 | $20.09 | $20.88 | $17.08 | 621,573 |
| 2016-12-21 | $20.89 | $20.97 | $20.43 | $20.47 | $16.75 | 282,375 |
| 2016-12-20 | $20.18 | $21.14 | $20.18 | $20.90 | $17.10 | 293,505 |
| 2016-12-19 | $20.12 | $20.40 | $20.01 | $20.24 | $16.56 | 225,664 |
| 2016-12-16 | $20.22 | $20.50 | $19.75 | $20.02 | $16.38 | 765,932 |
| 2016-12-15 | $20.39 | $20.62 | $20.06 | $20.13 | $16.47 | 224,671 |
| 2016-12-14 | $20.52 | $20.73 | $20.10 | $20.39 | $16.68 | 254,266 |
| 2016-12-13 | $20.92 | $21.01 | $20.57 | $20.68 | $16.92 | 242,806 |
| 2016-12-12 | $20.82 | $21.34 | $20.69 | $21.04 | $17.21 | 419,992 |
| 2016-12-09 | $21.02 | $21.40 | $20.75 | $20.99 | $17.17 | 438,529 |
| 2016-12-08 | $20.86 | $21.13 | $20.69 | $21.02 | $17.20 | 650,162 |
| 2016-12-07 | $20.45 | $21.14 | $20.45 | $20.98 | $17.17 | 380,120 |
| 2016-12-06 | $20.50 | $20.73 | $20.44 | $20.50 | $16.77 | 563,130 |
| 2016-12-05 | $20.25 | $20.67 | $20.19 | $20.56 | $16.82 | 358,995 |
| 2016-12-02 | $20.00 | $20.78 | $20.00 | $20.19 | $16.52 | 363,041 |
| 2016-12-01 | $19.45 | $19.99 | $19.23 | $19.98 | $16.35 | 758,338 |
| 2016-11-30 | $19.00 | $19.89 | $18.99 | $19.60 | $16.04 | 1,117,919 |
| 2016-11-29 | $18.96 | $19.01 | $18.65 | $18.97 | $15.52 | 1,696,110 |
| 2016-11-28 | $18.40 | $18.66 | $18.27 | $18.28 | $14.96 | 582,052 |
| 2016-11-25 | $18.13 | $18.92 | $18.13 | $18.39 | $15.05 | 365,895 |
| 2016-11-23 | $17.66 | $18.03 | $17.64 | $18.02 | $14.74 | 193,223 |
| 2016-11-22 | $17.33 | $17.87 | $17.33 | $17.81 | $14.57 | 364,881 |
| 2016-11-21 | $17.81 | $18.16 | $17.25 | $17.30 | $14.15 | 552,887 |
| 2016-11-18 | $17.75 | $17.93 | $17.49 | $17.84 | $14.60 | 381,177 |
| 2016-11-17 | $17.72 | $17.95 | $17.66 | $17.70 | $14.48 | 279,673 |
| 2016-11-16 | $17.74 | $18.12 | $17.58 | $17.74 | $14.51 | 615,302 |
| 2016-11-15 | $17.65 | $17.97 | $17.40 | $17.74 | $14.51 | 271,721 |
| 2016-11-14 | $17.24 | $17.71 | $16.77 | $17.60 | $14.40 | 412,689 |
| 2016-11-11 | $16.79 | $17.28 | $16.76 | $17.18 | $14.06 | 326,771 |
| 2016-11-10 | $17.17 | $17.17 | $16.63 | $16.86 | $13.79 | 261,706 |
| 2016-11-09 | $16.39 | $17.28 | $16.39 | $17.13 | $14.02 | 332,269 |
| 2016-11-08 | $16.95 | $17.14 | $16.86 | $16.99 | $13.90 | 216,533 |
| 2016-11-07 | $17.17 | $17.28 | $16.83 | $16.98 | $13.89 | 624,718 |
| 2016-11-04 | $17.01 | $17.43 | $16.90 | $17.00 | $13.91 | 206,928 |
| 2016-11-03 | $17.25 | $17.51 | $17.00 | $17.00 | $13.91 | 545,317 |
| 2016-11-02 | $17.53 | $17.73 | $17.20 | $17.25 | $14.11 | 452,270 |
| 2016-11-01 | $17.94 | $18.00 | $17.50 | $17.65 | $14.44 | 405,510 |
| 2016-10-31 | $17.69 | $18.29 | $17.55 | $18.02 | $14.74 | 892,536 |
| 2016-10-28 | $17.82 | $18.19 | $17.59 | $17.68 | $14.47 | 506,428 |
| 2016-10-27 | $17.93 | $18.14 | $17.74 | $17.80 | $14.56 | 364,598 |
| 2016-10-26 | $17.95 | $18.29 | $17.77 | $17.96 | $14.69 | 799,285 |
| 2016-10-25 | $18.07 | $18.23 | $17.95 | $18.00 | $14.73 | 442,767 |
| 2016-10-24 | $18.36 | $18.42 | $18.04 | $18.06 | $14.78 | 454,214 |
| 2016-10-21 | $18.08 | $18.23 | $18.03 | $18.19 | $14.88 | 448,125 |
| 2016-10-20 | $18.00 | $18.28 | $18.00 | $18.14 | $14.84 | 687,359 |
| 2016-10-19 | $18.09 | $18.20 | $18.01 | $18.16 | $14.86 | 814,122 |
| 2016-10-18 | $18.34 | $18.64 | $18.01 | $18.11 | $14.82 | 2,167,375 |
| 2016-10-17 | $18.65 | $19.01 | $18.31 | $18.67 | $15.28 | 1,148,202 |
| 2016-10-14 | $18.73 | $19.11 | $18.44 | $18.66 | $15.27 | 2,369,937 |
| 2016-10-13 | $18.90 | $19.42 | $18.69 | $18.97 | $15.52 | 1,369,014 |
| 2016-10-12 | $19.39 | $19.64 | $18.38 | $18.92 | $15.48 | 699,670 |
| 2016-10-11 | $19.77 | $20.03 | $18.99 | $19.20 | $15.71 | 2,482,680 |
| 2016-10-10 | $20.75 | $20.86 | $19.05 | $19.64 | $16.07 | 2,692,066 |
| 2016-10-07 | $22.75 | $23.20 | $20.49 | $20.81 | $17.03 | 7,931,082 |
| 2016-10-06 | $16.53 | $16.53 | $16.53 | $16.53 | $13.52 | 3,102 |
| 2016-10-05 | $17.00 | $17.14 | $16.42 | $16.53 | $13.52 | 12,863,589 |
| 2016-10-04 | $16.76 | $17.06 | $16.51 | $16.92 | $13.84 | 563,343 |
| 2016-10-03 | $16.87 | $16.95 | $16.45 | $16.53 | $13.52 | 248,719 |
| 2016-09-30 | $17.16 | $17.20 | $16.98 | $17.01 | $13.92 | 504,370 |
| 2016-09-29 | $17.22 | $17.28 | $16.87 | $17.04 | $13.94 | 1,219,532 |
| 2016-09-28 | $17.17 | $17.65 | $17.17 | $17.63 | $14.42 | 319,700 |
| 2016-09-27 | $17.44 | $17.44 | $17.00 | $17.07 | $13.97 | 308,050 |
| 2016-09-26 | $17.49 | $17.64 | $17.40 | $17.40 | $14.24 | 472,804 |
| 2016-09-23 | $17.58 | $17.65 | $17.38 | $17.55 | $14.36 | 640,329 |
| 2016-09-22 | $17.65 | $17.77 | $17.59 | $17.65 | $14.44 | 617,533 |
| 2016-09-21 | $17.48 | $17.50 | $16.97 | $17.44 | $14.27 | 566,440 |
| 2016-09-20 | $17.88 | $17.90 | $17.34 | $17.37 | $14.21 | 800,360 |
| 2016-09-19 | $17.85 | $17.96 | $17.57 | $17.78 | $14.55 | 662,210 |
| 2016-09-16 | $17.68 | $17.73 | $17.47 | $17.71 | $14.49 | 1,187,603 |
| 2016-09-15 | $17.51 | $17.72 | $17.51 | $17.64 | $14.43 | 641,287 |
| 2016-09-14 | $17.36 | $17.64 | $17.28 | $17.57 | $14.38 | 499,754 |
| 2016-09-13 | $17.64 | $17.67 | $17.15 | $17.35 | $14.20 | 786,836 |
| 2016-09-12 | $17.58 | $17.92 | $17.58 | $17.79 | $14.56 | 1,092,171 |
| 2016-09-09 | $18.14 | $18.14 | $17.66 | $17.68 | $14.47 | 418,909 |
| 2016-09-08 | $18.52 | $18.56 | $18.32 | $18.32 | $14.99 | 293,799 |
| 2016-09-07 | $18.17 | $18.63 | $18.08 | $18.61 | $15.23 | 362,733 |
| 2016-09-06 | $18.27 | $18.30 | $18.05 | $18.17 | $14.87 | 454,375 |
| 2016-09-02 | $18.01 | $18.43 | $18.01 | $18.19 | $14.88 | 390,071 |
| 2016-09-01 | $17.98 | $17.98 | $17.69 | $17.91 | $14.65 | 389,008 |
| 2016-08-31 | $17.60 | $18.04 | $17.60 | $18.00 | $14.73 | 1,267,387 |
| 2016-08-30 | $17.74 | $17.83 | $17.56 | $17.79 | $14.56 | 709,332 |
| 2016-08-29 | $17.35 | $17.74 | $17.35 | $17.70 | $14.48 | 536,369 |
| 2016-08-26 | $17.53 | $17.60 | $17.13 | $17.39 | $14.23 | 620,726 |
| 2016-08-25 | $17.26 | $17.48 | $17.25 | $17.47 | $14.29 | 371,011 |
| 2016-08-24 | $17.31 | $17.38 | $17.04 | $17.25 | $14.11 | 287,678 |
| 2016-08-23 | $17.22 | $17.38 | $17.12 | $17.33 | $14.18 | 373,212 |
| 2016-08-22 | $17.15 | $17.25 | $17.04 | $17.08 | $13.97 | 324,888 |
| 2016-08-19 | $17.14 | $17.16 | $16.89 | $17.13 | $14.02 | 651,962 |
| 2016-08-18 | $17.26 | $17.40 | $17.22 | $17.33 | $14.03 | 573,618 |
| 2016-08-17 | $16.97 | $17.33 | $16.62 | $17.31 | $14.01 | 557,668 |
| 2016-08-16 | $17.30 | $17.38 | $17.13 | $17.24 | $13.95 | 306,066 |
| 2016-08-15 | $17.24 | $17.44 | $17.24 | $17.36 | $14.05 | 447,481 |
| 2016-08-12 | $17.04 | $17.29 | $17.04 | $17.22 | $13.94 | 437,378 |
| 2016-08-11 | $17.07 | $17.07 | $16.85 | $17.04 | $13.79 | 481,004 |
| 2016-08-10 | $16.85 | $17.07 | $16.82 | $17.04 | $13.79 | 540,270 |
| 2016-08-09 | $16.98 | $17.16 | $16.82 | $16.87 | $13.65 | 646,565 |
| 2016-08-08 | $17.17 | $17.19 | $16.97 | $17.00 | $13.76 | 256,287 |
| 2016-08-05 | $17.06 | $17.24 | $16.98 | $17.12 | $13.86 | 314,132 |
| 2016-08-04 | $17.12 | $17.25 | $16.96 | $17.00 | $13.76 | 223,654 |
| 2016-08-03 | $16.86 | $17.21 | $16.76 | $17.21 | $13.93 | 464,862 |
| 2016-08-02 | $16.99 | $17.12 | $16.79 | $16.87 | $13.65 | 221,702 |
| 2016-08-01 | $17.32 | $17.33 | $16.95 | $17.02 | $13.78 | 345,659 |
| 2016-07-29 | $17.26 | $17.68 | $17.26 | $17.37 | $14.06 | 435,323 |
| 2016-07-28 | $17.06 | $17.27 | $16.99 | $17.25 | $13.96 | 266,292 |
| 2016-07-27 | $17.61 | $17.61 | $16.94 | $17.11 | $13.85 | 486,984 |
| 2016-07-26 | $17.60 | $17.71 | $17.52 | $17.64 | $14.28 | 350,981 |
| 2016-07-25 | $17.86 | $17.94 | $17.52 | $17.64 | $14.28 | 442,568 |
| 2016-07-22 | $17.86 | $18.03 | $17.86 | $17.90 | $14.49 | 330,596 |
| 2016-07-21 | $17.73 | $17.89 | $17.69 | $17.89 | $14.48 | 199,858 |
| 2016-07-20 | $17.75 | $17.82 | $17.61 | $17.80 | $14.41 | 773,972 |
| 2016-07-19 | $17.83 | $17.83 | $17.66 | $17.75 | $14.37 | 651,007 |
| 2016-07-18 | $17.78 | $17.85 | $17.67 | $17.78 | $14.39 | 558,170 |
| 2016-07-15 | $17.64 | $17.84 | $17.46 | $17.82 | $14.42 | 785,867 |
| 2016-07-14 | $17.54 | $17.75 | $17.49 | $17.65 | $14.28 | 731,073 |
| 2016-07-13 | $17.40 | $17.56 | $17.33 | $17.55 | $14.20 | 643,343 |
| 2016-07-12 | $17.01 | $17.36 | $16.98 | $17.31 | $14.01 | 658,082 |
| 2016-07-11 | $16.99 | $17.06 | $16.82 | $16.99 | $13.75 | 529,216 |
| 2016-07-08 | $16.49 | $17.01 | $16.49 | $16.88 | $13.66 | 945,327 |
| 2016-07-07 | $16.41 | $16.41 | $16.10 | $16.36 | $13.24 | 862,236 |
| 2016-07-06 | $16.44 | $16.55 | $16.31 | $16.42 | $13.29 | 361,201 |
| 2016-07-05 | $16.66 | $16.71 | $16.43 | $16.47 | $13.33 | 339,905 |
| 2016-07-01 | $16.71 | $16.99 | $16.62 | $16.68 | $13.50 | 712,356 |
| 2016-06-30 | $16.60 | $16.74 | $16.34 | $16.73 | $13.54 | 1,527,968 |
| 2016-06-29 | $16.33 | $16.54 | $16.31 | $16.53 | $13.38 | 1,485,368 |
| 2016-06-28 | $16.20 | $16.32 | $16.08 | $16.19 | $13.10 | 1,436,701 |
| 2016-06-27 | $16.29 | $16.37 | $16.04 | $16.10 | $13.03 | 1,155,630 |
| 2016-06-24 | $16.61 | $16.61 | $16.18 | $16.37 | $13.25 | 1,202,595 |
| 2016-06-23 | $16.68 | $16.95 | $16.68 | $16.93 | $13.70 | 353,878 |
| 2016-06-22 | $16.84 | $16.93 | $16.56 | $16.56 | $13.40 | 394,890 |
| 2016-06-21 | $16.87 | $17.00 | $16.79 | $16.83 | $13.62 | 279,778 |
| 2016-06-20 | $16.68 | $17.02 | $16.62 | $16.87 | $13.65 | 899,818 |
| 2016-06-17 | $16.63 | $16.76 | $16.49 | $16.59 | $13.43 | 1,306,117 |
| 2016-06-16 | $16.68 | $16.73 | $16.51 | $16.59 | $13.43 | 761,752 |
| 2016-06-15 | $16.85 | $16.98 | $16.69 | $16.70 | $13.52 | 1,522,173 |
| 2016-06-14 | $17.10 | $17.14 | $16.73 | $16.79 | $13.59 | 553,347 |
| 2016-06-13 | $17.66 | $17.74 | $17.14 | $17.15 | $13.88 | 902,648 |
| 2016-06-10 | $17.91 | $17.97 | $17.71 | $17.71 | $14.18 | 700,465 |
| 2016-06-09 | $17.83 | $18.01 | $17.74 | $17.98 | $14.39 | 376,841 |
| 2016-06-08 | $17.49 | $17.87 | $17.43 | $17.83 | $14.27 | 514,159 |
| 2016-06-07 | $17.38 | $17.71 | $17.38 | $17.49 | $14.00 | 441,845 |
| 2016-06-06 | $17.60 | $17.62 | $17.33 | $17.37 | $13.91 | 461,918 |
| 2016-06-03 | $17.65 | $17.80 | $17.41 | $17.51 | $14.02 | 426,379 |
| 2016-06-02 | $17.52 | $17.60 | $17.38 | $17.47 | $13.99 | 589,415 |
| 2016-06-01 | $17.39 | $17.61 | $17.37 | $17.56 | $14.06 | 596,454 |
| 2016-05-31 | $17.62 | $17.62 | $17.36 | $17.45 | $13.97 | 513,120 |
| 2016-05-27 | $17.39 | $17.62 | $17.39 | $17.58 | $14.07 | 230,923 |
| 2016-05-26 | $17.50 | $17.57 | $17.37 | $17.40 | $13.93 | 493,804 |
| 2016-05-25 | $17.42 | $17.50 | $17.28 | $17.46 | $13.98 | 342,826 |
| 2016-05-24 | $17.11 | $17.50 | $17.11 | $17.44 | $13.96 | 602,007 |
| 2016-05-23 | $17.08 | $17.13 | $16.99 | $17.08 | $13.67 | 726,592 |
| 2016-05-20 | $16.96 | $17.12 | $16.88 | $17.04 | $13.64 | 855,501 |
| 2016-05-19 | $16.95 | $16.99 | $16.59 | $16.85 | $13.49 | 557,989 |
| 2016-05-18 | $17.09 | $17.17 | $16.83 | $17.07 | $13.67 | 600,790 |
| 2016-05-17 | $17.40 | $17.46 | $17.02 | $17.09 | $13.68 | 695,136 |
| 2016-05-16 | $17.26 | $17.50 | $17.22 | $17.46 | $13.98 | 507,968 |
| 2016-05-13 | $17.18 | $17.24 | $16.94 | $17.24 | $13.80 | 961,635 |
| 2016-05-12 | $17.28 | $17.36 | $17.07 | $17.24 | $13.80 | 1,103,565 |
| 2016-05-11 | $17.26 | $17.33 | $17.19 | $17.21 | $13.78 | 744,740 |
| 2016-05-10 | $17.41 | $17.46 | $17.23 | $17.30 | $13.85 | 1,117,155 |
| 2016-05-09 | $17.32 | $17.37 | $17.07 | $17.29 | $13.84 | 1,209,586 |
| 2016-05-06 | $16.82 | $17.29 | $16.82 | $17.25 | $13.81 | 1,833,874 |
| 2016-05-05 | $16.87 | $17.10 | $16.83 | $16.90 | $13.53 | 1,396,023 |
| 2016-05-04 | $17.10 | $17.22 | $16.93 | $16.93 | $13.55 | 1,708,812 |
| 2016-05-03 | $16.92 | $17.12 | $16.81 | $17.11 | $13.70 | 2,382,084 |
| 2016-05-02 | $16.26 | $16.98 | $16.19 | $16.94 | $13.56 | 4,276,633 |
| 2016-04-29 | $16.49 | $17.26 | $16.07 | $16.45 | $13.17 | 8,975,599 |
| 2016-04-28 | $15.45 | $15.58 | $15.38 | $15.45 | $12.37 | 269,699 |
| 2016-04-27 | $15.37 | $15.51 | $15.32 | $15.45 | $12.37 | 329,925 |
| 2016-04-26 | $15.25 | $15.56 | $15.23 | $15.37 | $12.31 | 470,089 |
| 2016-04-25 | $14.96 | $15.21 | $14.92 | $15.21 | $12.18 | 767,192 |
| 2016-04-22 | $14.96 | $15.14 | $14.86 | $15.06 | $12.06 | 649,743 |
| 2016-04-21 | $15.14 | $15.22 | $14.79 | $14.88 | $11.91 | 520,695 |
| 2016-04-20 | $15.41 | $15.49 | $15.10 | $15.11 | $12.10 | 646,242 |
| 2016-04-19 | $15.43 | $15.53 | $15.30 | $15.39 | $12.32 | 381,832 |
| 2016-04-18 | $15.27 | $15.40 | $15.11 | $15.39 | $12.32 | 1,070,417 |
| 2016-04-15 | $15.34 | $15.47 | $15.30 | $15.33 | $12.27 | 748,504 |
| 2016-04-14 | $15.53 | $15.53 | $15.32 | $15.34 | $12.28 | 472,712 |
| 2016-04-13 | $15.60 | $15.60 | $15.33 | $15.50 | $12.41 | 500,876 |
| 2016-04-12 | $15.30 | $15.52 | $15.29 | $15.50 | $12.41 | 1,091,206 |
| 2016-04-11 | $15.38 | $15.58 | $15.29 | $15.30 | $12.25 | 543,920 |
| 2016-04-08 | $15.23 | $15.49 | $15.23 | $15.33 | $12.27 | 725,412 |
| 2016-04-07 | $15.28 | $15.29 | $15.01 | $15.09 | $12.08 | 209,699 |
| 2016-04-06 | $15.40 | $15.45 | $15.13 | $15.33 | $12.27 | 440,440 |
| 2016-04-05 | $15.46 | $15.55 | $15.25 | $15.41 | $12.34 | 930,272 |
| 2016-04-04 | $15.56 | $15.69 | $15.43 | $15.52 | $12.43 | 515,991 |
| 2016-04-01 | $15.57 | $15.65 | $15.41 | $15.52 | $12.43 | 457,376 |
| 2016-03-31 | $15.49 | $15.70 | $15.39 | $15.66 | $12.54 | 877,195 |
| 2016-03-30 | $15.64 | $15.76 | $15.51 | $15.53 | $12.43 | 739,752 |
| 2016-03-29 | $14.88 | $15.56 | $14.82 | $15.56 | $12.46 | 1,245,933 |
| 2016-03-28 | $14.83 | $14.89 | $14.71 | $14.85 | $11.89 | 221,579 |
| 2016-03-24 | $14.63 | $14.81 | $14.48 | $14.80 | $11.85 | 806,780 |
| 2016-03-23 | $15.09 | $15.16 | $14.66 | $14.74 | $11.80 | 612,007 |
| 2016-03-22 | $14.98 | $15.14 | $14.90 | $15.10 | $12.09 | 636,106 |
| 2016-03-21 | $15.50 | $15.50 | $15.06 | $15.08 | $12.07 | 345,281 |
| 2016-03-18 | $15.34 | $15.66 | $15.22 | $15.55 | $12.45 | 1,923,456 |
| 2016-03-17 | $14.91 | $15.38 | $14.79 | $15.23 | $12.19 | 537,374 |
| 2016-03-16 | $14.70 | $14.85 | $14.56 | $14.83 | $11.87 | 771,227 |
| 2016-03-15 | $14.63 | $14.81 | $14.56 | $14.75 | $11.81 | 311,851 |
| 2016-03-14 | $14.48 | $14.75 | $14.45 | $14.73 | $11.79 | 563,031 |
| 2016-03-11 | $14.10 | $14.72 | $14.09 | $14.71 | $11.63 | 802,766 |
| 2016-03-10 | $14.26 | $14.34 | $13.85 | $13.98 | $11.05 | 369,151 |
| 2016-03-09 | $14.09 | $14.22 | $14.07 | $14.18 | $11.21 | 202,589 |
| 2016-03-08 | $14.43 | $14.43 | $14.02 | $14.08 | $11.13 | 325,177 |
| 2016-03-07 | $14.11 | $14.46 | $14.10 | $14.44 | $11.42 | 923,915 |
| 2016-03-04 | $14.29 | $14.31 | $14.12 | $14.15 | $11.19 | 409,842 |
| 2016-03-03 | $13.88 | $14.29 | $13.88 | $14.29 | $11.30 | 515,510 |
| 2016-03-02 | $13.76 | $13.87 | $13.70 | $13.83 | $10.93 | 522,846 |
| 2016-03-01 | $13.37 | $13.82 | $13.37 | $13.80 | $10.91 | 382,440 |
| 2016-02-29 | $13.49 | $13.64 | $13.36 | $13.39 | $10.59 | 613,391 |
| 2016-02-26 | $13.43 | $13.61 | $13.36 | $13.46 | $10.64 | 462,169 |
| 2016-02-25 | $13.33 | $13.44 | $13.21 | $13.40 | $10.59 | 332,404 |
| 2016-02-24 | $13.15 | $13.25 | $12.98 | $13.23 | $10.46 | 527,719 |
| 2016-02-23 | $13.06 | $13.37 | $13.06 | $13.24 | $10.47 | 716,383 |
| 2016-02-22 | $12.80 | $13.23 | $12.75 | $13.15 | $10.40 | 1,181,228 |
| 2016-02-19 | $12.42 | $12.69 | $12.34 | $12.68 | $10.02 | 478,969 |
| 2016-02-18 | $12.50 | $12.62 | $12.29 | $12.47 | $9.86 | 505,439 |
| 2016-02-17 | $12.37 | $12.67 | $12.37 | $12.43 | $9.83 | 540,927 |
| 2016-02-16 | $12.36 | $12.40 | $12.16 | $12.35 | $9.76 | 528,102 |
| 2016-02-12 | $11.93 | $12.32 | $11.91 | $12.26 | $9.69 | 963,738 |
| 2016-02-11 | $11.83 | $11.97 | $11.54 | $11.97 | $9.46 | 1,147,825 |
| 2016-02-10 | $11.92 | $12.27 | $11.65 | $12.07 | $9.54 | 1,109,541 |
| 2016-02-09 | $12.50 | $12.53 | $11.99 | $12.13 | $9.59 | 929,028 |
| 2016-02-08 | $13.02 | $13.02 | $12.48 | $12.75 | $10.08 | 640,907 |
| 2016-02-05 | $13.18 | $13.24 | $13.05 | $13.05 | $10.32 | 468,042 |
| 2016-02-04 | $13.31 | $13.35 | $13.18 | $13.22 | $10.45 | 384,980 |
| 2016-02-03 | $13.24 | $13.39 | $13.04 | $13.37 | $10.57 | 597,810 |
| 2016-02-02 | $13.38 | $13.38 | $13.11 | $13.18 | $10.42 | 324,865 |
| 2016-02-01 | $13.32 | $13.57 | $13.23 | $13.46 | $10.64 | 311,751 |
| 2016-01-29 | $13.36 | $13.50 | $13.27 | $13.47 | $10.65 | 552,778 |
| 2016-01-28 | $13.32 | $13.47 | $13.18 | $13.24 | $10.47 | 398,113 |
| 2016-01-27 | $13.39 | $13.39 | $13.13 | $13.23 | $10.46 | 391,691 |
| 2016-01-26 | $13.39 | $13.58 | $13.34 | $13.49 | $10.66 | 491,806 |
| 2016-01-25 | $13.34 | $13.52 | $13.20 | $13.36 | $10.56 | 660,355 |
| 2016-01-22 | $13.10 | $13.40 | $13.05 | $13.39 | $10.59 | 315,868 |
| 2016-01-21 | $12.95 | $13.10 | $12.70 | $12.94 | $10.23 | 959,217 |
| 2016-01-20 | $13.10 | $13.10 | $12.48 | $12.82 | $10.13 | 451,673 |
| 2016-01-19 | $13.60 | $13.61 | $13.16 | $13.20 | $10.43 | 524,852 |
| 2016-01-15 | $13.51 | $13.58 | $13.30 | $13.50 | $10.67 | 475,269 |
| 2016-01-14 | $14.06 | $14.06 | $13.76 | $13.78 | $10.89 | 667,341 |
| 2016-01-13 | $14.21 | $14.36 | $13.93 | $13.99 | $11.06 | 444,103 |
| 2016-01-12 | $14.72 | $14.72 | $14.18 | $14.23 | $11.25 | 588,992 |
| 2016-01-11 | $14.94 | $14.94 | $14.52 | $14.54 | $11.49 | 1,035,796 |
| 2016-01-08 | $15.10 | $15.14 | $14.81 | $14.83 | $11.72 | 794,761 |
| 2016-01-07 | $15.16 | $15.28 | $15.06 | $15.08 | $11.92 | 463,748 |
| 2016-01-06 | $15.45 | $15.54 | $15.36 | $15.45 | $12.21 | 576,832 |
| 2016-01-05 | $15.50 | $15.50 | $15.32 | $15.48 | $12.24 | 630,234 |
| 2016-01-04 | $15.48 | $15.62 | $15.34 | $15.42 | $12.19 | 909,660 |
| 2015-12-31 | $15.95 | $15.95 | $15.62 | $15.63 | $12.36 | 536,732 |
| 2015-12-30 | $16.09 | $16.16 | $15.87 | $15.90 | $12.57 | 306,302 |
| 2015-12-29 | $15.95 | $16.15 | $15.95 | $16.11 | $12.74 | 298,096 |
| 2015-12-28 | $15.83 | $15.94 | $15.73 | $15.93 | $12.59 | 225,939 |
| 2015-12-24 | $15.76 | $15.91 | $15.66 | $15.85 | $12.53 | 134,171 |
| 2015-12-23 | $15.61 | $15.76 | $15.58 | $15.73 | $12.44 | 659,615 |
| 2015-12-22 | $15.64 | $15.73 | $15.52 | $15.54 | $12.28 | 654,018 |
| 2015-12-21 | $15.69 | $15.72 | $15.35 | $15.57 | $12.31 | 1,198,313 |
| 2015-12-18 | $15.82 | $15.85 | $15.47 | $15.58 | $12.32 | 1,694,242 |
| 2015-12-17 | $16.18 | $16.18 | $15.78 | $15.94 | $12.60 | 810,119 |
| 2015-12-16 | $15.95 | $16.06 | $15.77 | $16.05 | $12.69 | 732,741 |
| 2015-12-15 | $15.71 | $15.93 | $15.66 | $15.89 | $12.56 | 781,232 |
| 2015-12-14 | $15.54 | $15.68 | $15.37 | $15.59 | $12.32 | 794,109 |
| 2015-12-11 | $15.68 | $15.80 | $15.56 | $15.77 | $12.32 | 531,178 |
| 2015-12-10 | $16.03 | $16.05 | $15.83 | $15.85 | $12.38 | 707,285 |
| 2015-12-09 | $16.13 | $16.31 | $15.97 | $16.00 | $12.50 | 530,825 |
| 2015-12-08 | $16.27 | $16.34 | $16.08 | $16.23 | $12.68 | 309,485 |
| 2015-12-07 | $16.71 | $16.75 | $16.15 | $16.32 | $12.75 | 574,034 |
| 2015-12-04 | $16.75 | $17.10 | $16.64 | $16.78 | $13.11 | 458,618 |
| 2015-12-03 | $17.04 | $17.09 | $16.64 | $16.71 | $13.05 | 503,711 |
| 2015-12-02 | $17.27 | $17.48 | $17.08 | $17.11 | $13.37 | 498,268 |
| 2015-12-01 | $17.47 | $17.69 | $17.29 | $17.41 | $13.60 | 926,427 |
| 2015-11-30 | $17.13 | $17.27 | $17.06 | $17.08 | $13.34 | 674,804 |
| 2015-11-27 | $16.94 | $17.19 | $16.83 | $17.06 | $13.33 | 246,592 |
| 2015-11-25 | $16.88 | $16.90 | $16.75 | $16.89 | $13.19 | 339,841 |
| 2015-11-24 | $16.61 | $16.88 | $16.54 | $16.84 | $13.15 | 454,614 |
| 2015-11-23 | $16.90 | $17.07 | $16.59 | $16.72 | $13.06 | 538,372 |
| 2015-11-20 | $16.44 | $16.66 | $16.41 | $16.56 | $12.94 | 436,127 |
| 2015-11-19 | $16.28 | $16.45 | $16.14 | $16.33 | $12.76 | 460,300 |
| 2015-11-18 | $15.84 | $16.26 | $15.70 | $16.25 | $12.69 | 544,520 |
| 2015-11-17 | $15.74 | $15.90 | $15.67 | $15.79 | $12.33 | 395,714 |
| 2015-11-16 | $15.62 | $15.87 | $15.52 | $15.79 | $12.33 | 336,363 |
| 2015-11-13 | $15.96 | $16.05 | $15.62 | $15.62 | $12.20 | 390,657 |
| 2015-11-12 | $16.04 | $16.07 | $15.91 | $15.96 | $12.47 | 274,068 |
| 2015-11-11 | $16.17 | $16.24 | $16.03 | $16.09 | $12.57 | 258,189 |
| 2015-11-10 | $16.09 | $16.25 | $16.03 | $16.17 | $12.63 | 318,112 |
| 2015-11-09 | $16.47 | $16.49 | $15.92 | $16.04 | $12.53 | 341,655 |
| 2015-11-06 | $16.67 | $16.75 | $16.33 | $16.54 | $12.92 | 468,491 |
| 2015-11-05 | $16.87 | $16.94 | $16.71 | $16.87 | $13.18 | 264,731 |
| 2015-11-04 | $16.98 | $17.16 | $16.73 | $16.86 | $13.17 | 547,046 |
| 2015-11-03 | $17.16 | $17.36 | $16.93 | $17.01 | $13.29 | 1,051,791 |
| 2015-11-02 | $16.71 | $17.14 | $16.71 | $17.14 | $13.39 | 409,944 |
| 2015-10-30 | $17.28 | $17.28 | $16.69 | $16.73 | $13.07 | 423,230 |
| 2015-10-29 | $17.30 | $17.41 | $17.27 | $17.29 | $13.51 | 632,879 |
| 2015-10-28 | $16.96 | $17.33 | $16.84 | $17.31 | $13.52 | 812,703 |
| 2015-10-27 | $16.96 | $17.10 | $16.80 | $16.91 | $13.21 | 334,307 |
| 2015-10-26 | $17.12 | $17.22 | $16.96 | $16.97 | $13.26 | 362,123 |
| 2015-10-23 | $17.10 | $17.16 | $16.58 | $17.09 | $13.35 | 335,682 |
| 2015-10-22 | $17.00 | $17.10 | $16.99 | $17.10 | $13.36 | 367,081 |
| 2015-10-21 | $17.11 | $17.14 | $16.86 | $16.90 | $13.20 | 360,184 |
| 2015-10-20 | $16.99 | $17.14 | $16.89 | $17.11 | $13.37 | 279,286 |
| 2015-10-19 | $16.89 | $17.07 | $16.85 | $17.02 | $13.29 | 346,756 |
| 2015-10-16 | $16.84 | $17.06 | $16.82 | $16.97 | $13.26 | 504,261 |
| 2015-10-15 | $16.55 | $16.81 | $16.49 | $16.81 | $13.13 | 258,852 |
| 2015-10-14 | $16.73 | $16.83 | $16.53 | $16.54 | $12.92 | 375,078 |
| 2015-10-13 | $16.61 | $16.76 | $16.61 | $16.69 | $13.04 | 626,035 |
| 2015-10-12 | $16.54 | $16.75 | $16.52 | $16.69 | $13.04 | 597,073 |
| 2015-10-09 | $16.44 | $16.52 | $16.28 | $16.48 | $12.87 | 587,575 |
| 2015-10-08 | $16.15 | $16.49 | $16.04 | $16.48 | $12.87 | 618,378 |
| 2015-10-07 | $15.92 | $16.14 | $15.92 | $16.14 | $12.61 | 1,035,373 |
| 2015-10-06 | $15.97 | $16.25 | $15.91 | $16.12 | $12.59 | 572,534 |
| 2015-10-05 | $15.82 | $15.99 | $15.74 | $15.99 | $12.49 | 612,771 |
| 2015-10-02 | $15.58 | $15.75 | $15.41 | $15.75 | $12.30 | 790,317 |
| 2015-10-01 | $15.56 | $15.77 | $15.38 | $15.67 | $12.24 | 1,383,657 |
| 2015-09-30 | $15.80 | $15.83 | $15.41 | $15.56 | $12.15 | 1,904,008 |
| 2015-09-29 | $15.59 | $15.74 | $15.55 | $15.66 | $12.23 | 583,599 |
| 2015-09-28 | $15.69 | $15.72 | $15.47 | $15.57 | $12.16 | 657,120 |
| 2015-09-25 | $15.63 | $15.87 | $15.49 | $15.74 | $12.30 | 411,319 |
| 2015-09-24 | $15.65 | $15.81 | $15.50 | $15.55 | $12.15 | 336,646 |
| 2015-09-23 | $15.80 | $15.86 | $15.67 | $15.69 | $12.26 | 307,168 |
| 2015-09-22 | $15.80 | $15.87 | $15.70 | $15.74 | $12.30 | 411,773 |
| 2015-09-21 | $15.61 | $15.99 | $15.61 | $15.90 | $12.42 | 342,198 |
| 2015-09-18 | $15.56 | $15.94 | $15.54 | $15.67 | $12.24 | 1,522,943 |
| 2015-09-17 | $15.64 | $15.99 | $15.51 | $15.74 | $12.30 | 674,773 |
| 2015-09-16 | $15.56 | $15.83 | $15.53 | $15.67 | $12.24 | 452,461 |
| 2015-09-15 | $15.45 | $15.61 | $15.36 | $15.51 | $12.12 | 467,201 |
| 2015-09-14 | $15.35 | $15.44 | $15.25 | $15.42 | $12.05 | 619,170 |
| 2015-09-11 | $15.27 | $15.56 | $15.20 | $15.56 | $12.01 | 340,184 |
| 2015-09-10 | $15.24 | $15.55 | $15.23 | $15.33 | $11.83 | 386,824 |
| 2015-09-09 | $15.54 | $15.60 | $15.21 | $15.27 | $11.78 | 462,989 |
| 2015-09-08 | $15.47 | $15.57 | $15.38 | $15.44 | $11.92 | 386,501 |
| 2015-09-04 | $15.52 | $15.61 | $15.20 | $15.32 | $11.82 | 479,163 |
| 2015-09-03 | $15.72 | $15.80 | $15.54 | $15.70 | $12.12 | 424,646 |
| 2015-09-02 | $15.75 | $15.80 | $15.57 | $15.66 | $12.09 | 542,251 |
| 2015-09-01 | $15.57 | $15.70 | $15.36 | $15.58 | $12.02 | 945,612 |
| 2015-08-31 | $16.09 | $16.10 | $15.78 | $15.84 | $12.22 | 861,864 |
| 2015-08-28 | $16.05 | $16.14 | $15.86 | $16.09 | $12.42 | 1,086,848 |
| 2015-08-27 | $15.59 | $16.07 | $15.53 | $16.06 | $12.39 | 889,473 |
| 2015-08-26 | $15.67 | $15.77 | $15.32 | $15.60 | $12.04 | 1,252,191 |
| 2015-08-25 | $16.24 | $16.27 | $15.37 | $15.42 | $11.90 | 1,102,455 |
| 2015-08-24 | $16.43 | $16.43 | $15.72 | $15.73 | $12.14 | 1,290,463 |
Parkway Properties Inc (PKY) News Headlines
Recent Parkway Properties Inc (PKY) News
Similar Companies to Parkway Properties Inc (PKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |