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

Park Electrochemical Corp (NY: PKE )

14.47 -0.05 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jul 30, 2004 7.743 7.934 7.737 7.822 176,278 +0.05(+0.70%)
Jul 29, 2004 7.726 7.818 7.692 7.767 260,597 +0.11(+1.38%)
Jul 28, 2004 7.961 7.961 7.549 7.662 349,324 -0.30(-3.76%)
Jul 27, 2004 7.641 8.033 7.641 7.961 290,565 +0.32(+4.19%)
Jul 26, 2004 7.692 7.716 7.590 7.641 342,861 -0.07(-0.97%)
Jul 23, 2004 7.760 7.927 7.692 7.716 255,603 -0.06(-0.74%)
Jul 22, 2004 7.726 7.931 7.706 7.774 298,497 +0.02(+0.26%)
Jul 21, 2004 8.033 8.043 7.720 7.754 331,990 -0.26(-3.19%)
Jul 20, 2004 7.948 8.043 7.832 8.009 256,191 +0.03(+0.34%)
Jul 19, 2004 7.812 7.989 7.750 7.982 314,069 +0.17(+2.18%)
Jul 16, 2004 7.927 7.927 7.781 7.812 241,501 -0.10(-1.21%)
Jul 15, 2004 7.989 8.006 7.866 7.907 229,749 -0.09(-1.06%)
Jul 14, 2004 7.886 8.046 7.829 7.992 433,350 +0.02(+0.30%)
Jul 13, 2004 7.948 7.989 7.818 7.968 341,392 +0.05(+0.69%)
Jul 12, 2004 7.829 7.931 7.767 7.914 315,538 +0.05(+0.65%)
Jul 09, 2004 7.863 7.907 7.801 7.863 144,841 +0.09(+1.09%)
Jul 08, 2004 7.795 7.978 7.709 7.777 322,295 -0.05(-0.65%)
Jul 07, 2004 7.934 8.033 7.808 7.829 205,951 -0.11(-1.33%)
Jul 06, 2004 8.023 8.063 7.869 7.934 415,135 -0.11(-1.31%)
Jul 02, 2004 8.165 8.169 7.808 8.040 852,599 -0.13(-1.54%)
Jul 01, 2004 8.611 8.686 8.053 8.165 849,073 -0.43(-4.99%)
Jun 30, 2004 9.180 9.326 8.574 8.594 923,991 -0.59(-6.38%)
Jun 29, 2004 8.799 9.180 8.799 9.180 373,122 +0.31(+3.45%)
Jun 28, 2004 9.020 9.081 8.850 8.873 161,882 -0.20(-2.18%)
Jun 25, 2004 8.713 9.071 8.713 9.071 475,069 +0.32(+3.62%)
Jun 24, 2004 8.662 8.850 8.581 8.754 392,219 +0.09(+0.98%)
Jun 23, 2004 8.475 8.771 8.417 8.669 161,588 +0.22(+2.66%)
Jun 22, 2004 8.445 8.492 8.322 8.445 366,952 +0.00(+0.00%)
Jun 21, 2004 8.390 8.560 8.356 8.445 254,134 +0.02(+0.24%)
Jun 18, 2004 8.485 8.513 8.380 8.424 262,360 -0.06(-0.72%)
Jun 17, 2004 8.577 8.577 8.411 8.485 175,984 -0.09(-1.07%)
Jun 16, 2004 8.628 8.628 8.482 8.577 210,358 +0.00(+0.00%)
Jun 15, 2004 8.509 8.639 8.492 8.577 275,581 +0.12(+1.37%)
Jun 14, 2004 8.560 8.588 8.455 8.462 293,503 -0.10(-1.15%)
Jun 10, 2004 8.591 8.628 8.543 8.560 196,844 +0.00(+0.04%)
Jun 09, 2004 8.645 8.731 8.557 8.557 176,865 -0.01(-0.16%)
Jun 08, 2004 8.577 8.581 8.550 8.571 280,869 +0.00(+0.00%)
Jun 07, 2004 8.560 8.611 8.554 8.571 335,222 +0.02(+0.20%)
Jun 04, 2004 8.594 8.611 8.540 8.554 182,447 +0.14(+1.66%)
Jun 03, 2004 8.543 8.611 8.414 8.414 636,952 -0.14(-1.63%)
Jun 02, 2004 8.611 8.628 8.499 8.554 248,552 -0.11(-1.26%)
Jun 01, 2004 8.499 8.679 8.499 8.662 213,002 +0.17(+1.96%)
May 28, 2004 8.611 8.618 8.479 8.496 254,722 -0.03(-0.36%)
May 27, 2004 8.475 8.526 8.390 8.526 212,709 +0.08(+0.97%)
May 26, 2004 8.394 8.458 8.329 8.445 263,535 -0.02(-0.20%)
May 25, 2004 8.135 8.492 8.040 8.462 327,877 +0.33(+4.02%)
May 24, 2004 7.914 8.135 7.907 8.135 219,466 +0.29(+3.69%)
May 21, 2004 7.897 7.897 7.798 7.846 242,676 +0.03(+0.39%)
May 20, 2004 7.658 7.863 7.631 7.815 345,505 +0.14(+1.86%)
May 19, 2004 7.617 7.863 7.617 7.672 222,404 +0.09(+1.17%)
May 18, 2004 7.437 7.590 7.413 7.583 176,865 +0.15(+2.01%)
May 17, 2004 7.573 7.594 7.362 7.434 340,510 -0.22(-2.93%)
May 14, 2004 7.798 7.880 7.628 7.658 223,873 -0.14(-1.75%)
May 13, 2004 7.795 7.927 7.788 7.795 292,034 +0.00(+0.00%)
May 12, 2004 7.842 7.846 7.577 7.795 344,917 -0.02(-0.30%)
May 11, 2004 7.692 7.886 7.692 7.818 260,891 +0.17(+2.27%)
May 10, 2004 7.795 7.795 7.566 7.645 288,508 -0.22(-2.77%)
May 07, 2004 7.948 8.040 7.795 7.863 213,002 -0.13(-1.62%)
May 06, 2004 8.043 8.108 7.890 7.992 267,061 -0.09(-1.05%)
May 05, 2004 8.155 8.203 8.074 8.077 210,946 -0.04(-0.54%)
May 04, 2004 8.043 8.186 7.944 8.121 255,309 +0.11(+1.40%)
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.