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 +0.02 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.939 6.317 5.939 6.161 213,002 +0.24(+4.08%)
May 29, 2003 5.861 5.919 5.820 5.919 317,300 +0.06(+0.99%)
May 28, 2003 5.831 5.888 5.831 5.861 89,608 +0.03(+0.53%)
May 27, 2003 5.786 5.868 5.735 5.831 180,391 +0.03(+0.47%)
May 23, 2003 5.633 5.803 5.616 5.803 95,484 +0.17(+3.02%)
May 22, 2003 5.650 5.681 5.616 5.633 115,756 +0.01(+0.24%)
May 21, 2003 5.616 5.667 5.616 5.620 153,362 -0.01(-0.18%)
May 20, 2003 5.837 5.837 5.582 5.630 273,818 -0.24(-4.12%)
May 19, 2003 5.671 5.871 5.650 5.871 245,908 +0.20(+3.60%)
May 16, 2003 5.701 5.732 5.667 5.667 319,357 -0.07(-1.19%)
May 15, 2003 5.766 5.769 5.694 5.735 185,679 -0.02(-0.30%)
May 14, 2003 5.790 5.814 5.749 5.752 130,152 -0.03(-0.59%)
May 13, 2003 5.905 5.922 5.786 5.786 204,482 -0.12(-2.07%)
May 12, 2003 5.905 5.950 5.871 5.909 124,863 +0.00(+0.06%)
May 09, 2003 5.905 5.980 5.878 5.905 209,477 +0.00(+0.00%)
May 08, 2003 5.752 5.991 5.701 5.905 220,347 +0.15(+2.66%)
May 07, 2003 6.127 6.297 5.582 5.752 1,560,943 -0.94(-14.08%)
May 06, 2003 6.586 6.736 6.586 6.695 171,283 +0.08(+1.24%)
May 05, 2003 6.705 6.705 6.569 6.613 399,270 -0.07(-1.12%)
May 02, 2003 6.127 6.688 6.127 6.688 310,249 +0.58(+9.47%)
May 01, 2003 6.072 6.110 5.837 6.110 121,338 +0.04(+0.62%)
Apr 30, 2003 5.939 6.096 5.752 6.072 185,973 +0.12(+1.94%)
Apr 29, 2003 5.837 5.984 5.837 5.956 113,993 +0.12(+2.04%)
Apr 28, 2003 5.640 5.841 5.640 5.837 250,902 +0.19(+3.31%)
Apr 25, 2003 5.633 5.667 5.616 5.650 188,323 -0.02(-0.30%)
Apr 24, 2003 5.633 5.732 5.633 5.667 90,783 -0.05(-0.89%)
Apr 23, 2003 5.752 5.762 5.650 5.718 128,683 -0.07(-1.18%)
Apr 22, 2003 5.701 5.817 5.701 5.786 257,953 +0.06(+1.13%)
Apr 21, 2003 5.436 5.745 5.436 5.722 159,531 +0.25(+4.60%)
Apr 17, 2003 5.429 5.531 5.412 5.470 230,630 +0.02(+0.44%)
Apr 16, 2003 5.548 5.548 5.395 5.446 139,847 -0.10(-1.84%)
Apr 15, 2003 5.477 5.599 5.395 5.548 221,229 +0.08(+1.49%)
Apr 14, 2003 5.395 5.466 5.378 5.466 62,872 +0.16(+2.95%)
Apr 11, 2003 5.470 5.480 5.310 5.310 82,263 -0.14(-2.50%)
Apr 10, 2003 5.456 5.487 5.429 5.446 99,009 +0.00(+0.00%)
Apr 09, 2003 5.412 5.446 5.409 5.446 121,925 +0.05(+0.95%)
Apr 08, 2003 5.507 5.507 5.327 5.395 252,371 -0.11(-2.04%)
Apr 07, 2003 5.412 5.582 5.412 5.507 109,880 +0.18(+3.39%)
Apr 04, 2003 5.429 5.446 5.327 5.327 137,497 -0.12(-2.25%)
Apr 03, 2003 5.327 5.456 5.327 5.449 116,637 +0.16(+2.96%)
Apr 02, 2003 5.191 5.293 5.157 5.293 230,630 +0.19(+3.67%)
Apr 01, 2003 5.140 5.140 5.082 5.106 59,053 -0.05(-0.92%)
Mar 31, 2003 5.119 5.238 5.037 5.153 150,130 +0.00(+0.00%)
Mar 28, 2003 5.208 5.279 5.150 5.153 63,753 -0.04(-0.79%)
Mar 27, 2003 5.242 5.242 5.109 5.194 119,281 -0.06(-1.23%)
Mar 26, 2003 5.323 5.412 5.259 5.259 133,090 -0.10(-1.84%)
Mar 25, 2003 5.191 5.374 5.123 5.357 146,017 +0.17(+3.21%)
Mar 24, 2003 5.473 5.473 5.191 5.191 128,683 -0.32(-5.75%)
Mar 21, 2003 5.249 5.507 5.249 5.507 154,243 +0.28(+5.34%)
Mar 20, 2003 5.293 5.293 5.225 5.228 126,626 -0.08(-1.48%)
Mar 19, 2003 5.225 5.344 5.174 5.306 128,976 +0.05(+0.91%)
Mar 18, 2003 5.310 5.395 5.225 5.259 158,650 -0.06(-1.09%)
Mar 17, 2003 5.140 5.317 5.140 5.317 114,580 +0.17(+3.38%)
Mar 14, 2003 4.901 5.143 4.884 5.143 220,641 +0.24(+4.93%)
Mar 13, 2003 4.782 4.901 4.687 4.901 338,160 +0.13(+2.64%)
Mar 12, 2003 4.833 4.837 4.731 4.775 196,844 -0.07(-1.54%)
Mar 11, 2003 4.925 4.932 4.833 4.850 93,427 -0.07(-1.52%)
Mar 10, 2003 4.986 4.986 4.850 4.925 221,522 -0.07(-1.50%)
Mar 07, 2003 5.027 5.027 4.963 5.000 368,127 -0.04(-0.88%)
Mar 06, 2003 5.089 5.089 4.901 5.044 261,773 -0.05(-1.07%)
Mar 05, 2003 5.157 5.157 5.072 5.099 241,207 -0.07(-1.45%)
Mar 04, 2003 5.174 5.174 5.106 5.174 112,524 -0.00(-0.07%)
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.