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: 7:00 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 (%)
Jan 30, 2009 6.059 6.140 5.871 5.974 0 -0.03(-0.57%)
Jan 29, 2009 6.089 6.096 5.943 6.008 357,551 -0.18(-2.92%)
Jan 28, 2009 5.936 6.229 5.882 6.188 239,444 +0.34(+5.88%)
Jan 27, 2009 5.762 5.936 5.762 5.844 212,415 +0.09(+1.60%)
Jan 26, 2009 5.715 5.987 5.640 5.752 289,683 +0.07(+1.32%)
Jan 23, 2009 5.568 5.885 5.551 5.677 177,159 -0.04(-0.71%)
Jan 22, 2009 5.810 5.950 5.630 5.718 349,324 -0.19(-3.28%)
Jan 21, 2009 5.409 5.953 5.364 5.912 382,229 +0.58(+10.78%)
Jan 20, 2009 5.817 5.824 5.323 5.337 292,328 -0.55(-9.36%)
Jan 16, 2009 5.895 5.899 5.575 5.888 230,336 +0.06(+1.05%)
Jan 15, 2009 5.664 5.827 5.500 5.827 278,225 +0.16(+2.76%)
Jan 14, 2009 5.609 5.970 5.565 5.671 315,244 -0.14(-2.34%)
Jan 13, 2009 5.779 5.905 5.752 5.807 190,392 +0.01(+0.18%)
Jan 12, 2009 5.963 6.031 5.762 5.797 265,548 -0.16(-2.69%)
Jan 09, 2009 6.093 6.127 5.875 5.956 309,729 -0.12(-1.96%)
Jan 08, 2009 6.297 6.372 6.001 6.076 613,089 -0.26(-4.14%)
Jan 07, 2009 6.525 6.600 6.215 6.338 216,610 -0.32(-4.85%)
Jan 06, 2009 6.508 6.767 6.508 6.661 389,007 +0.18(+2.84%)
Jan 05, 2009 6.644 6.644 6.379 6.477 326,332 -0.17(-2.56%)
Jan 02, 2009 6.460 6.712 6.406 6.647 0 +0.19(+3.01%)
Jan 01, 2009 6.477 6.624 6.232 6.453 0 +0.00(+0.00%)
Dec 31, 2008 6.477 6.624 6.232 6.453 403,227 -0.01(-0.21%)
Dec 30, 2008 6.365 6.525 6.215 6.467 336,679 +0.12(+1.88%)
Dec 29, 2008 6.453 6.464 6.208 6.348 232,919 -0.10(-1.48%)
Dec 26, 2008 6.283 6.610 6.283 6.443 157,392 +0.19(+3.05%)
Dec 24, 2008 6.450 6.664 6.253 6.253 283,214 -0.17(-2.65%)
Dec 23, 2008 6.610 6.634 6.389 6.423 604,367 -0.18(-2.73%)
Dec 22, 2008 6.385 6.627 6.059 6.603 487,047 -0.21(-3.10%)
Dec 19, 2008 6.944 7.151 6.739 6.814 1,663,652 -0.04(-0.60%)
Dec 18, 2008 6.804 7.366 6.654 6.855 461,417 +0.06(+0.90%)
Dec 17, 2008 6.610 6.984 6.593 6.794 323,620 +0.09(+1.27%)
Dec 16, 2008 6.205 6.828 6.106 6.709 301,212 +0.65(+10.73%)
Dec 15, 2008 6.300 6.351 5.841 6.059 204,667 -0.29(-4.56%)
Dec 12, 2008 5.878 6.348 5.837 6.348 266,717 +0.35(+5.79%)
Dec 11, 2008 6.280 6.525 5.885 6.001 305,375 -0.32(-5.06%)
Dec 10, 2008 6.147 6.494 6.133 6.321 205,681 +0.23(+3.80%)
Dec 09, 2008 6.035 6.498 5.997 6.089 312,494 +0.00(+0.00%)
Dec 08, 2008 5.987 6.287 5.977 6.089 355,468 +0.15(+2.46%)
Dec 05, 2008 5.466 5.943 5.235 5.943 309,609 +0.37(+6.59%)
Dec 04, 2008 5.633 5.950 5.395 5.575 325,465 -0.13(-2.27%)
Dec 03, 2008 5.446 5.831 5.344 5.705 483,857 +0.10(+1.70%)
Dec 02, 2008 5.490 5.616 5.327 5.609 555,161 +0.22(+4.11%)
Dec 01, 2008 6.018 6.147 5.351 5.388 457,406 -0.66(-10.97%)
Nov 28, 2008 6.025 6.178 5.807 6.052 203,436 +0.07(+1.25%)
Nov 26, 2008 5.585 6.082 5.446 5.977 524,797 +0.25(+4.34%)
Nov 25, 2008 5.473 5.732 5.371 5.728 545,360 +0.30(+5.45%)
Nov 24, 2008 5.412 5.589 5.231 5.432 479,212 +0.09(+1.72%)
Nov 21, 2008 4.939 5.388 4.421 5.340 640,979 +0.52(+10.88%)
Nov 20, 2008 5.225 5.398 4.813 4.816 388,214 -0.46(-8.71%)
Nov 19, 2008 5.677 5.708 5.242 5.276 444,147 -0.42(-7.41%)
Nov 18, 2008 5.960 6.008 5.412 5.698 348,916 -0.26(-4.29%)
Nov 17, 2008 5.919 6.253 5.793 5.953 320,561 -0.03(-0.51%)
Nov 14, 2008 6.671 6.671 5.974 5.984 0 -0.80(-11.84%)
Nov 13, 2008 6.273 6.790 5.756 6.787 435,633 +0.58(+9.26%)
Nov 12, 2008 6.695 6.746 6.205 6.212 230,504 -0.59(-8.61%)
Nov 11, 2008 6.855 7.073 6.773 6.797 285,473 -0.11(-1.53%)
Nov 10, 2008 7.127 7.161 6.729 6.903 251,581 -0.05(-0.78%)
Nov 07, 2008 7.046 7.087 6.862 6.957 284,833 -0.01(-0.15%)
Nov 06, 2008 6.988 7.212 6.916 6.967 425,406 -0.07(-1.02%)
Nov 05, 2008 7.383 7.468 7.012 7.039 308,815 -0.43(-5.70%)
Nov 04, 2008 7.444 7.679 7.253 7.464 271,168 +0.08(+1.06%)
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.