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

Park Electrochemical Corp (NY: PKE )

14.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2018 11.12 11.20 10.99 11.02 231,467 -0.11(-1.03%)
Jan 30, 2018 11.10 11.19 11.03 11.13 194,889 -0.02(-0.16%)
Jan 29, 2018 11.13 11.22 11.10 11.15 159,700 -0.02(-0.16%)
Jan 26, 2018 11.08 11.18 11.00 11.17 230,534 +0.07(+0.65%)
Jan 25, 2018 11.16 11.25 10.95 11.10 317,284 -0.04(-0.38%)
Jan 24, 2018 11.31 11.31 11.10 11.14 313,238 -0.19(-1.65%)
Jan 23, 2018 11.36 11.43 11.26 11.32 327,421 -0.02(-0.16%)
Jan 22, 2018 11.82 11.82 11.17 11.34 677,296 -0.49(-4.17%)
Jan 19, 2018 11.79 12.07 11.75 11.84 1,174,833 +0.13(+1.07%)
Jan 18, 2018 11.78 11.90 11.65 11.71 509,324 -0.12(-1.02%)
Jan 17, 2018 11.78 11.97 11.65 11.83 459,199 +0.05(+0.44%)
Jan 16, 2018 11.68 12.32 11.67 11.78 1,310,301 +0.26(+2.27%)
Jan 12, 2018 11.52 11.52 11.52 0 +0.18(+1.57%)
Jan 11, 2018 11.09 11.46 11.09 11.34 774,885 +0.26(+2.31%)
Jan 10, 2018 10.94 11.23 10.85 11.08 261,759 +0.09(+0.81%)
Jan 09, 2018 10.75 11.10 10.73 11.00 524,743 +0.25(+2.28%)
Jan 08, 2018 10.68 10.89 10.54 10.75 407,488 +0.07(+0.64%)
Jan 05, 2018 10.78 11.07 10.59 10.68 562,499 +0.08(+0.74%)
Jan 04, 2018 10.19 10.96 10.06 10.60 817,062 +0.33(+3.26%)
Jan 03, 2018 10.34 10.47 10.18 10.27 171,959 -0.10(-1.01%)
Jan 02, 2018 10.35 10.39 10.21 10.37 212,035 +0.11(+1.07%)
Dec 29, 2017 10.26 10.26 10.26 0 +0.02(+0.15%)
Dec 28, 2017 10.21 10.27 10.15 10.25 115,972 +0.11(+1.13%)
Dec 27, 2017 10.21 10.23 10.10 10.13 70,082 -0.01(-0.10%)
Dec 26, 2017 10.10 10.17 10.08 10.14 92,102 +0.02(+0.15%)
Dec 22, 2017 10.21 10.21 10.06 10.13 99,947 -0.07(-0.66%)
Dec 21, 2017 10.16 10.24 10.01 10.20 87,313 +0.06(+0.56%)
Dec 20, 2017 10.21 10.29 10.13 10.14 64,254 -0.06(-0.56%)
Dec 19, 2017 10.32 10.32 10.17 10.20 127,169 -0.05(-0.46%)
Dec 18, 2017 10.13 10.36 10.13 10.24 153,822 +0.21(+2.12%)
Dec 15, 2017 9.885 10.06 9.877 10.03 1,153,561 +0.17(+1.74%)
Dec 14, 2017 9.890 10.27 9.854 9.859 324,424 -0.03(-0.32%)
Dec 13, 2017 9.931 10.07 9.880 9.890 132,629 -0.03(-0.31%)
Dec 12, 2017 9.947 10.04 9.828 9.921 217,101 -0.01(-0.05%)
Dec 11, 2017 9.885 9.931 9.750 9.926 157,778 +0.03(+0.26%)
Dec 08, 2017 10.00 10.07 9.864 9.900 65,387 +0.00(+0.00%)
Dec 07, 2017 9.983 10.05 9.890 86,745 +0.00(+0.00%)
Dec 06, 2017 9.911 10.07 9.903 9.994 103,534 +0.05(+0.52%)
Dec 05, 2017 9.999 9.999 9.833 9.942 97,611 -0.06(-0.57%)
Dec 04, 2017 10.08 10.08 9.963 9.999 76,443 +0.02(+0.16%)
Dec 01, 2017 9.973 9.983 9.716 9.983 118,725 +0.06(+0.58%)
Nov 30, 2017 10.09 10.13 9.880 9.926 110,588 -0.12(-1.24%)
Nov 29, 2017 10.04 10.11 9.999 10.05 77,883 -0.08(-0.77%)
Nov 28, 2017 10.15 10.23 10.08 10.13 107,950 +0.04(+0.41%)
Nov 27, 2017 10.21 10.27 10.07 10.09 69,682 -0.16(-1.57%)
Nov 24, 2017 10.19 10.26 10.10 10.25 43,471 +0.07(+0.71%)
Nov 22, 2017 10.19 10.32 10.11 10.18 82,528 -0.02(-0.15%)
Nov 21, 2017 10.02 10.23 10.01 10.19 103,547 +0.20(+2.03%)
Nov 20, 2017 9.833 9.989 9.770 9.989 106,376 +0.15(+1.48%)
Nov 17, 2017 9.781 9.921 9.765 9.843 58,916 -0.02(-0.16%)
Nov 16, 2017 9.734 9.911 9.635 9.859 100,203 +0.20(+2.10%)
Nov 15, 2017 9.703 9.765 9.620 9.656 93,218 -0.10(-1.01%)
Nov 14, 2017 9.609 9.765 9.594 9.755 108,427 +0.09(+0.97%)
Nov 13, 2017 9.692 9.755 9.619 9.661 75,127 -0.08(-0.80%)
Nov 10, 2017 9.713 9.807 9.713 9.739 91,338 -0.02(-0.21%)
Nov 09, 2017 9.698 9.859 9.677 9.760 63,688 -0.05(-0.48%)
Nov 08, 2017 9.718 9.843 9.687 9.807 102,697 +0.04(+0.43%)
Nov 07, 2017 9.838 9.895 9.640 9.765 100,267 -0.11(-1.11%)
Nov 06, 2017 9.802 9.937 9.802 9.874 79,416 +0.07(+0.69%)
Nov 03, 2017 9.833 9.838 9.698 9.807 110,190 -0.02(-0.21%)
Nov 02, 2017 9.760 9.843 9.687 9.828 66,541 +0.07(+0.69%)
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.