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 (%)
Aug 31, 2007 10.09 10.20 9.959 10.06 179,216 +0.15(+1.51%)
Aug 30, 2007 9.905 10.23 9.701 9.912 230,043 +0.06(+0.66%)
Aug 29, 2007 9.728 9.881 9.585 9.847 649,291 +0.16(+1.62%)
Aug 28, 2007 10.01 10.01 9.677 9.690 302,610 -0.31(-3.10%)
Aug 27, 2007 10.09 10.25 9.963 10.00 413,960 -0.13(-1.28%)
Aug 24, 2007 10.38 10.38 10.03 10.13 334,047 -0.22(-2.14%)
Aug 23, 2007 10.42 10.42 10.11 10.35 141,903 +0.03(+0.26%)
Aug 22, 2007 10.26 10.32 10.00 10.32 245,908 +0.16(+1.57%)
Aug 21, 2007 10.28 10.36 10.11 10.16 198,313 -0.11(-1.03%)
Aug 20, 2007 10.40 10.62 10.16 10.27 354,319 -0.06(-0.63%)
Aug 17, 2007 10.12 10.61 8.867 10.33 582,305 +0.21(+2.12%)
Aug 16, 2007 10.06 10.21 9.769 10.12 608,747 +0.14(+1.43%)
Aug 15, 2007 10.25 10.65 9.963 9.976 292,621 -0.33(-3.20%)
Aug 14, 2007 10.63 11.09 10.27 10.31 445,690 -0.29(-2.76%)
Aug 13, 2007 11.26 11.33 10.60 10.60 854,361 -0.66(-5.86%)
Aug 10, 2007 11.19 11.57 11.14 11.26 1,389,072 -0.19(-1.66%)
Aug 09, 2007 10.38 11.45 10.19 11.45 1,248,637 +0.91(+8.59%)
Aug 08, 2007 10.26 10.58 10.06 10.54 906,951 +0.42(+4.10%)
Aug 07, 2007 10.14 10.36 9.983 10.13 681,609 -0.06(-0.57%)
Aug 06, 2007 10.27 10.27 9.861 10.19 601,696 -0.07(-0.73%)
Aug 03, 2007 10.33 10.42 10.23 10.26 606,397 -0.10(-0.95%)
Aug 02, 2007 10.26 10.38 10.10 10.36 369,009 +0.16(+1.57%)
Aug 01, 2007 10.11 10.32 9.986 10.20 484,765 +0.11(+1.08%)
Jul 31, 2007 10.28 10.36 10.04 10.09 782,675 -0.14(-1.36%)
Jul 30, 2007 10.11 10.37 9.983 10.23 1,049,443 -0.20(-1.89%)
Jul 27, 2007 10.48 10.61 10.33 10.43 552,062 -0.02(-0.23%)
Jul 26, 2007 10.39 10.56 10.34 10.45 676,908 -0.20(-1.85%)
Jul 25, 2007 10.50 10.71 10.42 10.65 492,403 +0.18(+1.72%)
Jul 24, 2007 10.47 10.61 10.34 10.47 541,467 -0.13(-1.19%)
Jul 23, 2007 10.69 10.71 10.51 10.60 495,635 -0.06(-0.58%)
Jul 20, 2007 10.77 10.77 10.38 10.66 795,308 -0.21(-1.94%)
Jul 19, 2007 10.59 10.91 10.57 10.87 471,250 +0.36(+3.47%)
Jul 18, 2007 10.38 10.59 10.24 10.50 340,217 +0.07(+0.72%)
Jul 17, 2007 10.62 10.69 10.39 10.43 359,901 -0.19(-1.83%)
Jul 16, 2007 10.51 10.68 10.38 10.62 444,808 +0.07(+0.68%)
Jul 13, 2007 10.55 10.63 10.42 10.55 352,850 +0.01(+0.10%)
Jul 12, 2007 10.11 10.54 10.09 10.54 387,518 +0.48(+4.77%)
Jul 11, 2007 9.871 10.10 9.741 10.06 334,928 +0.17(+1.69%)
Jul 10, 2007 9.775 10.01 9.731 9.895 378,410 +0.02(+0.21%)
Jul 09, 2007 9.799 9.895 9.728 9.874 323,470 +0.07(+0.69%)
Jul 06, 2007 9.861 9.891 9.762 9.806 404,558 -0.08(-0.83%)
Jul 05, 2007 9.844 9.912 9.755 9.888 639,596 +0.07(+0.69%)
Jul 03, 2007 9.830 9.840 9.721 9.820 192,143 +0.02(+0.24%)
Jul 02, 2007 9.598 9.827 9.585 9.796 854,068 +0.20(+2.13%)
Jun 29, 2007 9.473 9.823 9.473 9.592 615,211 +0.17(+1.84%)
Jun 28, 2007 9.537 9.605 9.377 9.418 1,337,658 -0.12(-1.25%)
Jun 27, 2007 10.74 9.878 9.193 9.537 2,541,344 -1.20(-11.19%)
Jun 26, 2007 10.69 10.77 10.53 10.74 494,166 +0.05(+0.45%)
Jun 25, 2007 10.69 10.82 10.62 10.69 658,693 -0.00(-0.03%)
Jun 22, 2007 10.67 10.98 10.57 10.69 806,766 +0.03(+0.29%)
Jun 21, 2007 10.32 10.67 10.26 10.66 801,772 +0.29(+2.82%)
Jun 20, 2007 10.75 10.75 10.36 10.37 575,548 -0.35(-3.27%)
Jun 19, 2007 10.68 10.84 10.66 10.72 341,392 +0.02(+0.16%)
Jun 18, 2007 10.64 10.78 10.61 10.70 525,309 +0.10(+0.93%)
Jun 15, 2007 10.50 10.68 10.38 10.61 725,091 +0.38(+3.76%)
Jun 14, 2007 10.07 10.35 10.06 10.22 611,685 +0.18(+1.83%)
Jun 13, 2007 9.830 10.11 9.813 10.04 450,390 +0.21(+2.18%)
Jun 12, 2007 9.813 9.929 9.752 9.823 296,147 -0.03(-0.31%)
Jun 11, 2007 9.724 9.925 9.718 9.854 431,294 +0.13(+1.33%)
Jun 08, 2007 9.660 9.806 9.639 9.724 424,169 +0.06(+0.63%)
Jun 07, 2007 9.721 9.769 9.650 9.663 453,328 -0.09(-0.87%)
Jun 06, 2007 9.595 9.758 9.575 9.748 289,683 +0.09(+0.88%)
Jun 05, 2007 9.650 9.687 9.520 9.663 275,581 -0.05(-0.53%)
Jun 04, 2007 9.449 9.748 9.404 9.714 319,063 +0.25(+2.59%)
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.