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 (%)
Dec 31, 2004 7.430 7.468 7.376 7.379 189,205 -0.02(-0.23%)
Dec 30, 2004 7.403 7.420 7.369 7.396 215,940 +0.00(+0.00%)
Dec 29, 2004 7.352 7.437 7.352 7.396 138,378 +0.04(+0.60%)
Dec 28, 2004 7.318 7.393 7.277 7.352 433,938 +0.03(+0.42%)
Dec 27, 2004 7.345 7.423 7.253 7.321 492,403 -0.05(-0.65%)
Dec 23, 2004 7.396 7.519 7.369 7.369 158,356 -0.02(-0.23%)
Dec 22, 2004 7.488 7.716 7.369 7.386 525,896 -0.14(-1.85%)
Dec 21, 2004 7.522 7.614 7.505 7.526 296,147 +0.04(+0.50%)
Dec 20, 2004 7.515 7.539 7.413 7.488 415,722 -0.04(-0.50%)
Dec 17, 2004 7.447 7.526 7.386 7.526 275,875 +0.08(+1.10%)
Dec 16, 2004 7.539 7.600 7.413 7.444 273,818 -0.09(-1.17%)
Dec 15, 2004 7.423 7.532 7.349 7.532 412,197 +0.11(+1.51%)
Dec 14, 2004 7.403 7.437 7.345 7.420 382,523 -0.02(-0.23%)
Dec 13, 2004 7.488 7.488 7.386 7.437 249,727 -0.04(-0.50%)
Dec 10, 2004 7.447 7.475 7.369 7.475 229,161 +0.03(+0.37%)
Dec 09, 2004 7.468 7.471 7.349 7.447 332,872 -0.04(-0.50%)
Dec 08, 2004 7.454 7.488 7.352 7.485 348,443 +0.03(+0.41%)
Dec 07, 2004 7.512 7.539 7.403 7.454 440,989 -0.07(-0.99%)
Dec 06, 2004 7.505 7.532 7.403 7.529 264,123 +0.09(+1.24%)
Dec 03, 2004 7.447 7.512 7.369 7.437 242,676 +0.02(+0.32%)
Dec 02, 2004 7.284 7.451 7.284 7.413 211,827 +0.11(+1.54%)
Dec 01, 2004 7.195 7.318 7.195 7.301 274,994 +0.12(+1.71%)
Nov 30, 2004 7.250 7.304 7.178 7.178 300,554 -0.06(-0.89%)
Nov 29, 2004 7.335 7.396 7.229 7.243 219,760 -0.01(-0.09%)
Nov 26, 2004 7.267 7.318 7.233 7.250 32,905 -0.05(-0.70%)
Nov 24, 2004 7.199 7.362 7.199 7.301 163,938 +0.15(+2.14%)
Nov 23, 2004 7.318 7.355 7.025 7.148 293,503 -0.20(-2.69%)
Nov 22, 2004 7.121 7.345 7.090 7.345 151,893 +0.23(+3.25%)
Nov 19, 2004 7.301 7.352 7.083 7.114 197,137 -0.26(-3.46%)
Nov 18, 2004 7.257 7.400 7.216 7.369 199,782 +0.04(+0.60%)
Nov 17, 2004 7.223 7.458 7.206 7.325 228,867 +0.17(+2.33%)
Nov 16, 2004 7.247 7.281 7.097 7.158 253,253 -0.09(-1.22%)
Nov 15, 2004 7.175 7.274 7.165 7.247 89,901 +0.07(+1.00%)
Nov 12, 2004 7.192 7.199 7.104 7.175 144,254 -0.02(-0.24%)
Nov 11, 2004 7.012 7.192 7.005 7.192 245,026 +0.25(+3.58%)
Nov 10, 2004 6.906 7.070 6.906 6.944 304,667 -0.30(-4.14%)
Nov 09, 2004 7.393 7.427 7.216 7.243 308,780 -0.18(-2.43%)
Nov 08, 2004 7.454 7.454 7.369 7.423 212,709 +0.03(+0.41%)
Nov 05, 2004 7.376 7.458 7.338 7.393 208,595 +0.10(+1.35%)
Nov 04, 2004 7.223 7.308 7.141 7.294 328,171 -0.05(-0.65%)
Nov 03, 2004 7.284 7.369 7.199 7.342 310,249 +0.14(+1.94%)
Nov 02, 2004 7.182 7.355 7.097 7.202 312,306 +0.05(+0.76%)
Nov 01, 2004 7.097 7.206 7.029 7.148 314,950 -0.00(-0.05%)
Oct 29, 2004 7.284 7.284 7.025 7.151 276,169 -0.15(-2.01%)
Oct 28, 2004 7.318 7.335 7.195 7.298 261,479 -0.05(-0.69%)
Oct 27, 2004 7.104 7.349 7.032 7.349 312,012 +0.38(+5.47%)
Oct 26, 2004 7.151 7.243 6.824 6.967 529,128 -0.10(-1.40%)
Oct 25, 2004 7.148 7.148 6.984 7.066 368,715 -0.10(-1.42%)
Oct 22, 2004 7.420 7.420 7.063 7.168 440,695 -0.25(-3.39%)
Oct 21, 2004 7.110 7.420 7.018 7.420 499,161 +0.39(+5.62%)
Oct 20, 2004 6.794 7.138 6.709 7.025 908,420 +0.23(+3.46%)
Oct 19, 2004 6.780 6.858 6.763 6.790 383,111 +0.03(+0.45%)
Oct 18, 2004 6.875 6.916 6.743 6.760 523,252 -0.13(-1.88%)
Oct 15, 2004 6.893 6.998 6.763 6.889 222,991 -0.00(-0.05%)
Oct 14, 2004 6.995 7.049 6.818 6.893 265,298 -0.13(-1.79%)
Oct 13, 2004 7.025 7.114 6.961 7.018 271,174 +0.08(+1.13%)
Oct 12, 2004 7.080 7.080 6.893 6.940 403,970 -0.18(-2.49%)
Oct 11, 2004 7.233 7.240 7.025 7.117 373,709 -0.09(-1.23%)
Oct 08, 2004 7.437 7.458 7.151 7.206 242,676 -0.29(-3.86%)
Oct 07, 2004 7.386 7.641 7.386 7.495 265,886 +0.13(+1.80%)
Oct 06, 2004 7.386 7.396 7.274 7.362 212,415 -0.07(-0.92%)
Oct 05, 2004 7.379 7.430 7.270 7.430 250,608 +0.00(+0.00%)
Oct 04, 2004 7.386 7.635 7.386 7.430 273,525 +0.07(+0.97%)
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.