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 (%)
Jul 29, 2005 9.071 9.095 8.959 8.965 137,497 -0.14(-1.50%)
Jul 28, 2005 9.146 9.173 9.033 9.102 155,418 -0.05(-0.56%)
Jul 27, 2005 9.139 9.187 9.027 9.153 468,606 -0.02(-0.22%)
Jul 26, 2005 9.367 9.367 9.037 9.173 488,290 +0.13(+1.43%)
Jul 25, 2005 9.122 9.122 8.986 9.044 405,439 -0.10(-1.12%)
Jul 22, 2005 8.850 9.146 8.850 9.146 349,618 +0.29(+3.31%)
Jul 21, 2005 8.986 9.010 8.850 8.853 259,422 -0.16(-1.77%)
Jul 20, 2005 8.867 9.013 8.799 9.013 262,948 +0.10(+1.07%)
Jul 19, 2005 8.833 8.962 8.782 8.918 181,272 +0.09(+0.96%)
Jul 18, 2005 8.965 8.969 8.662 8.833 193,612 -0.13(-1.48%)
Jul 15, 2005 8.850 9.003 8.703 8.965 337,866 +0.08(+0.88%)
Jul 14, 2005 8.986 9.085 8.877 8.887 294,678 -0.05(-0.57%)
Jul 13, 2005 8.986 9.003 8.873 8.938 238,269 -0.06(-0.68%)
Jul 12, 2005 8.901 9.098 8.782 8.999 488,290 +0.05(+0.53%)
Jul 11, 2005 8.860 8.962 8.839 8.952 243,557 +0.11(+1.19%)
Jul 08, 2005 8.744 8.846 8.628 8.846 215,059 +0.11(+1.21%)
Jul 07, 2005 8.666 8.765 8.605 8.741 224,754 +0.01(+0.08%)
Jul 06, 2005 8.679 8.758 8.662 8.734 265,004 +0.03(+0.35%)
Jul 05, 2005 8.645 8.748 8.645 8.703 506,506 +0.06(+0.67%)
Jul 01, 2005 8.594 8.713 8.567 8.645 572,316 +0.07(+0.79%)
Jun 30, 2005 8.445 8.594 8.206 8.577 524,427 +0.10(+1.16%)
Jun 29, 2005 8.356 8.605 8.356 8.479 830,270 +0.45(+5.55%)
Jun 28, 2005 7.910 8.053 7.910 8.033 224,754 +0.13(+1.59%)
Jun 27, 2005 7.829 8.084 7.764 7.907 435,994 +0.00(+0.04%)
Jun 24, 2005 8.033 8.033 7.771 7.903 362,839 -0.14(-1.74%)
Jun 23, 2005 8.057 8.084 7.924 8.043 150,130 -0.04(-0.51%)
Jun 22, 2005 8.046 8.084 7.995 8.084 77,268 +0.00(+0.04%)
Jun 21, 2005 7.961 8.080 7.886 8.080 247,083 +0.12(+1.50%)
Jun 20, 2005 7.897 8.063 7.876 7.961 306,136 +0.06(+0.82%)
Jun 17, 2005 7.992 7.995 7.835 7.897 311,424 +0.00(+0.00%)
Jun 16, 2005 7.846 7.924 7.812 7.897 150,717 +0.04(+0.56%)
Jun 15, 2005 7.876 7.883 7.764 7.852 180,978 -0.02(-0.30%)
Jun 14, 2005 7.825 7.876 7.795 7.876 152,186 +0.04(+0.56%)
Jun 13, 2005 7.995 7.995 7.805 7.832 176,865 -0.16(-2.04%)
Jun 10, 2005 8.067 8.067 7.989 7.995 87,845 -0.07(-0.84%)
Jun 09, 2005 8.006 8.084 7.995 8.063 93,427 +0.04(+0.51%)
Jun 08, 2005 8.016 8.033 7.985 8.023 71,392 +0.01(+0.08%)
Jun 07, 2005 7.982 8.053 7.982 8.016 131,327 +0.05(+0.64%)
Jun 06, 2005 7.982 7.999 7.903 7.965 151,305 -0.02(-0.21%)
Jun 03, 2005 7.999 8.084 7.975 7.982 172,165 -0.04(-0.47%)
Jun 02, 2005 7.903 8.019 7.795 8.019 247,083 +0.06(+0.77%)
Jun 01, 2005 7.863 7.968 7.863 7.958 132,796 +0.06(+0.78%)
May 31, 2005 7.876 7.965 7.849 7.897 135,440 +0.02(+0.26%)
May 27, 2005 7.846 7.897 7.835 7.876 62,578 -0.00(-0.04%)
May 26, 2005 7.829 7.897 7.808 7.880 101,359 +0.05(+0.70%)
May 25, 2005 7.795 7.835 7.781 7.825 213,590 +0.01(+0.17%)
May 24, 2005 7.795 7.829 7.760 7.812 136,615 -0.01(-0.17%)
May 23, 2005 7.812 7.863 7.777 7.825 150,717 +0.05(+0.66%)
May 20, 2005 7.777 7.812 7.743 7.774 65,222 -0.00(-0.04%)
May 19, 2005 7.760 7.818 7.743 7.777 154,243 +0.03(+0.44%)
May 18, 2005 7.709 7.798 7.709 7.743 258,541 +0.06(+0.80%)
May 17, 2005 7.635 7.713 7.577 7.682 112,524 -0.04(-0.48%)
May 16, 2005 7.539 7.730 7.522 7.720 160,706 +0.16(+2.12%)
May 13, 2005 7.658 7.669 7.488 7.560 151,305 -0.10(-1.24%)
May 12, 2005 7.730 7.740 7.614 7.655 99,597 -0.07(-0.97%)
May 11, 2005 7.641 7.740 7.502 7.730 71,392 +0.13(+1.70%)
May 10, 2005 7.709 7.740 7.590 7.600 91,664 -0.14(-1.85%)
May 09, 2005 7.760 7.760 7.658 7.743 100,478 +0.00(+0.04%)
May 06, 2005 7.713 7.777 7.706 7.740 160,413 +0.04(+0.49%)
May 05, 2005 7.713 7.795 7.641 7.703 237,975 -0.05(-0.61%)
May 04, 2005 7.539 7.795 7.539 7.750 278,225 +0.19(+2.57%)
May 03, 2005 7.720 7.788 7.539 7.556 193,612 -0.18(-2.37%)
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.