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 +0.02 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 6.406 6.566 6.293 6.566 176,827 +0.16(+2.55%)
May 28, 2009 6.528 6.613 6.205 6.402 112,909 -0.08(-1.26%)
May 27, 2009 6.668 6.695 6.474 6.484 127,992 -0.22(-3.25%)
May 26, 2009 6.093 6.702 6.093 6.702 232,731 +0.55(+9.03%)
May 22, 2009 6.310 6.334 6.140 6.147 142,324 -0.14(-2.17%)
May 21, 2009 6.317 6.396 6.059 6.283 247,979 -0.12(-1.91%)
May 20, 2009 6.586 6.855 6.385 6.406 189,622 -0.14(-2.13%)
May 19, 2009 6.678 6.716 6.447 6.545 107,071 -0.13(-1.99%)
May 18, 2009 6.430 6.719 6.355 6.678 151,190 +0.34(+5.37%)
May 15, 2009 6.283 6.416 6.120 6.338 230,369 +0.00(+0.00%)
May 14, 2009 6.181 6.540 6.181 6.338 209,033 +0.09(+1.36%)
May 13, 2009 6.491 6.651 6.246 6.253 249,230 -0.38(-5.79%)
May 12, 2009 6.651 6.721 6.406 6.637 223,132 +0.02(+0.31%)
May 11, 2009 6.709 6.739 6.501 6.617 244,994 -0.25(-3.57%)
May 08, 2009 6.637 6.910 6.532 6.862 342,326 +0.35(+5.38%)
May 07, 2009 6.875 6.875 6.418 6.511 188,811 -0.25(-3.68%)
May 06, 2009 6.787 6.933 6.511 6.760 345,467 +0.06(+0.97%)
May 05, 2009 6.784 6.838 6.508 6.695 369,411 -0.12(-1.70%)
May 04, 2009 6.722 6.818 6.596 6.811 280,711 +0.20(+3.09%)
May 01, 2009 7.008 7.012 6.539 6.607 442,934 -0.41(-5.78%)
Apr 30, 2009 7.206 7.253 6.814 7.012 721,421 -0.19(-2.65%)
Apr 29, 2009 6.937 7.311 6.875 7.202 334,114 +0.35(+5.12%)
Apr 28, 2009 6.692 7.005 6.675 6.852 288,593 +0.06(+0.95%)
Apr 27, 2009 6.797 6.916 6.654 6.787 564,939 -0.11(-1.53%)
Apr 24, 2009 6.814 7.020 6.719 6.893 329,643 +0.17(+2.48%)
Apr 23, 2009 7.025 7.070 6.620 6.726 372,631 -0.32(-4.54%)
Apr 22, 2009 7.012 7.403 6.835 7.046 440,031 -0.06(-0.86%)
Apr 21, 2009 6.770 7.349 6.770 7.107 471,708 +0.25(+3.57%)
Apr 20, 2009 6.756 6.862 6.709 6.862 576,450 -0.12(-1.75%)
Apr 17, 2009 6.668 6.984 6.596 6.984 585,907 +0.32(+4.80%)
Apr 16, 2009 6.225 6.722 6.161 6.664 579,191 +0.54(+8.78%)
Apr 15, 2009 5.991 6.215 5.936 6.127 747,622 +0.11(+1.75%)
Apr 14, 2009 6.025 6.093 5.844 6.021 321,317 -0.10(-1.61%)
Apr 13, 2009 6.031 6.147 5.817 6.120 447,920 -0.01(-0.11%)
Apr 09, 2009 6.188 6.256 6.065 6.127 479,747 +0.11(+1.87%)
Apr 08, 2009 6.157 6.273 5.892 6.014 277,441 -0.06(-1.01%)
Apr 07, 2009 6.270 6.382 6.055 6.076 218,329 -0.32(-4.95%)
Apr 06, 2009 6.430 6.457 6.280 6.392 190,571 -0.14(-2.14%)
Apr 03, 2009 6.542 6.559 6.389 6.532 172,914 -0.01(-0.16%)
Apr 02, 2009 6.106 6.562 6.106 6.542 351,266 +0.61(+10.27%)
Apr 01, 2009 5.779 6.038 5.739 5.933 297,072 +0.05(+0.87%)
Mar 31, 2009 5.956 6.089 5.783 5.882 343,533 -0.03(-0.52%)
Mar 30, 2009 6.133 6.219 5.776 5.912 236,873 -0.64(-9.77%)
Mar 26, 2009 6.637 6.773 6.460 6.552 359,099 +0.04(+0.57%)
Mar 25, 2009 6.304 6.637 6.113 6.515 169,811 +0.29(+4.59%)
Mar 24, 2009 6.603 6.743 6.208 6.229 180,259 -0.48(-7.11%)
Mar 23, 2009 6.341 6.705 6.276 6.705 197,123 +0.83(+14.07%)
Mar 20, 2009 6.185 6.293 5.827 5.878 319,098 -0.27(-4.37%)
Mar 19, 2009 6.327 6.467 6.045 6.147 146,989 -0.11(-1.79%)
Mar 18, 2009 5.790 6.321 5.790 6.259 203,507 +0.48(+8.24%)
Mar 17, 2009 5.630 5.783 5.524 5.783 180,544 +0.17(+2.97%)
Mar 16, 2009 5.660 5.779 5.534 5.616 232,502 +0.03(+0.61%)
Mar 13, 2009 5.521 5.633 5.463 5.582 0 +0.09(+1.55%)
Mar 12, 2009 4.986 5.596 4.946 5.497 255,524 +0.48(+9.49%)
Mar 11, 2009 5.068 5.184 4.918 5.020 155,312 -0.03(-0.67%)
Mar 10, 2009 4.813 5.140 4.789 5.055 239,089 +0.39(+8.32%)
Mar 09, 2009 4.874 4.983 4.564 4.666 297,872 -0.25(-5.12%)
Mar 06, 2009 4.983 5.048 4.782 4.918 0 -0.07(-1.37%)
Mar 05, 2009 4.966 5.133 4.881 4.986 183,367 -0.10(-1.94%)
Mar 04, 2009 4.935 5.191 4.816 5.085 193,021 +0.11(+2.19%)
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.