Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park Electrochemical Corp (NY: PKE )

14.23 -0.29 (-2.00%)
Streaming Delayed Price Updated: 1:35 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 31, 2009 7.934 8.084 7.897 7.954 198,794 -0.04(-0.51%)
Jul 30, 2009 7.917 8.101 7.859 7.995 184,986 +0.19(+2.40%)
Jul 29, 2009 8.019 8.087 7.788 7.808 126,373 -0.26(-3.21%)
Jul 28, 2009 7.965 8.084 7.890 8.067 118,873 +0.02(+0.21%)
Jul 27, 2009 8.114 8.114 7.968 8.050 79,002 -0.11(-1.29%)
Jul 24, 2009 8.087 8.312 7.914 8.155 881 +0.02(+0.25%)
Jul 23, 2009 7.607 8.159 7.563 8.135 253,352 +0.53(+6.94%)
Jul 22, 2009 7.451 7.730 7.342 7.607 158,879 +0.09(+1.22%)
Jul 21, 2009 7.546 7.546 7.330 7.515 108,822 +0.02(+0.32%)
Jul 20, 2009 7.488 7.583 7.338 7.492 229,217 +0.06(+0.87%)
Jul 17, 2009 7.522 7.566 7.247 7.427 179,330 -0.12(-1.58%)
Jul 16, 2009 7.372 7.607 7.372 7.546 164,094 +0.20(+2.73%)
Jul 15, 2009 6.841 7.349 6.797 7.345 597,189 +0.69(+10.33%)
Jul 14, 2009 6.596 6.729 6.511 6.658 146,557 +0.04(+0.57%)
Jul 13, 2009 6.334 6.620 6.321 6.620 282,227 +0.26(+4.12%)
Jul 10, 2009 6.249 6.443 6.236 6.358 158,817 +0.10(+1.52%)
Jul 09, 2009 6.416 6.433 6.222 6.263 166,292 -0.10(-1.60%)
Jul 08, 2009 6.436 6.498 6.253 6.365 212,294 -0.02(-0.32%)
Jul 07, 2009 6.586 6.647 6.385 6.385 334,367 -0.21(-3.25%)
Jul 06, 2009 6.542 6.699 6.474 6.600 372,781 +0.05(+0.73%)
Jul 02, 2009 6.923 6.988 6.552 6.552 299,611 -0.48(-6.78%)
Jul 01, 2009 7.420 7.522 6.954 7.029 394,731 -0.30(-4.09%)
Jun 30, 2009 7.386 7.617 7.090 7.328 246,839 -0.07(-1.01%)
Jun 29, 2009 7.420 7.502 7.185 7.403 189,998 -0.01(-0.09%)
Jun 26, 2009 7.178 7.410 7.063 7.410 670,715 +0.20(+2.79%)
Jun 25, 2009 6.920 7.236 6.911 7.209 195,175 +0.30(+4.34%)
Jun 24, 2009 7.114 7.114 6.869 6.910 231,970 -0.08(-1.17%)
Jun 23, 2009 7.134 7.223 6.981 6.991 143,052 -0.08(-1.11%)
Jun 22, 2009 7.260 7.284 7.070 7.070 177,056 -0.26(-3.57%)
Jun 19, 2009 7.410 7.454 7.274 7.332 318,852 +0.05(+0.70%)
Jun 18, 2009 7.362 7.393 7.199 7.281 306,430 -0.12(-1.56%)
Jun 17, 2009 7.287 7.522 7.287 7.396 116,637 +0.14(+1.88%)
Jun 16, 2009 7.458 7.556 7.172 7.260 113,949 -0.13(-1.80%)
Jun 15, 2009 7.468 7.505 7.134 7.393 183,420 -0.24(-3.12%)
Jun 12, 2009 7.444 7.648 7.352 7.631 94,726 +0.10(+1.26%)
Jun 11, 2009 7.485 7.743 7.475 7.536 152,871 +0.08(+1.05%)
Jun 10, 2009 7.658 7.658 7.250 7.458 297,246 -0.15(-1.97%)
Jun 09, 2009 7.522 7.703 7.509 7.607 265,040 +0.11(+1.50%)
Jun 08, 2009 7.607 7.682 7.410 7.495 235,654 -0.17(-2.26%)
Jun 05, 2009 7.774 7.876 7.614 7.669 118,682 -0.06(-0.84%)
Jun 04, 2009 7.338 7.757 7.311 7.733 354,686 +0.43(+5.82%)
Jun 03, 2009 7.039 7.321 6.971 7.308 323,946 +0.16(+2.29%)
Jun 02, 2009 6.875 7.277 6.875 7.144 229,211 +0.13(+1.89%)
Jun 01, 2009 6.722 7.032 6.692 7.012 156,396 +0.45(+6.79%)
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%)
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.