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 28, 2010 8.870 9.018 8.785 8.870 319,883 -0.14(-1.52%)
May 27, 2010 8.726 9.018 8.589 9.007 455,827 +0.50(+5.93%)
May 26, 2010 8.503 8.569 8.390 8.503 2,164 +0.15(+1.85%)
May 25, 2010 8.082 8.366 7.868 8.349 711,561 +0.06(+0.74%)
May 24, 2010 8.569 8.596 8.233 8.288 596,358 -0.33(-3.86%)
May 21, 2010 8.408 8.695 8.356 8.620 1,380,659 +0.03(+0.40%)
May 20, 2010 8.839 8.997 8.545 8.586 1,124,523 -0.90(-9.47%)
May 19, 2010 9.789 9.936 9.449 9.484 568,988 -0.36(-3.69%)
May 18, 2010 10.49 10.59 9.785 9.847 536,118 -0.49(-4.71%)
May 17, 2010 10.45 10.62 10.09 10.33 532,952 -0.05(-0.49%)
May 14, 2010 10.39 10.39 10.10 10.39 471,787 -0.10(-0.92%)
May 13, 2010 10.32 10.61 10.32 10.48 320,082 +0.09(+0.89%)
May 12, 2010 10.21 10.40 10.14 10.39 374,183 +0.18(+1.75%)
May 11, 2010 10.27 10.29 10.11 10.21 189,453 -0.00(-0.03%)
May 10, 2010 10.15 10.24 10.11 10.21 247,730 +0.45(+4.56%)
May 07, 2010 9.902 9.967 9.319 9.768 569,598 -0.20(-1.96%)
May 06, 2010 9.943 10.54 9.316 9.964 321,202 -0.02(-0.21%)
May 05, 2010 10.19 10.28 9.933 9.984 232,252 -0.07(-0.72%)
May 04, 2010 10.29 10.35 10.01 10.06 307,142 -0.40(-3.80%)
May 03, 2010 10.44 10.62 10.30 10.45 285,446 +0.10(+0.96%)
Apr 30, 2010 10.90 10.90 10.35 10.35 288,408 -0.55(-5.03%)
Apr 29, 2010 10.52 10.91 10.43 10.90 333,123 +0.48(+4.64%)
Apr 28, 2010 9.854 10.54 9.854 10.42 538,977 +0.77(+7.99%)
Apr 27, 2010 9.652 9.960 9.631 9.648 238,181 -0.10(-1.05%)
Apr 26, 2010 9.689 9.792 9.679 9.751 209,401 +0.03(+0.28%)
Apr 23, 2010 9.724 9.802 9.576 9.724 199,633 -0.00(-0.04%)
Apr 22, 2010 9.635 9.782 9.600 9.727 211,449 -0.03(-0.32%)
Apr 21, 2010 9.785 9.816 9.645 9.758 222,032 -0.04(-0.38%)
Apr 20, 2010 9.772 9.840 9.696 9.796 144,166 +0.11(+1.17%)
Apr 19, 2010 9.621 9.720 9.504 9.682 267,281 +0.00(+0.00%)
Apr 16, 2010 9.778 9.789 9.679 9.682 342,168 -0.10(-0.98%)
Apr 15, 2010 9.754 9.844 9.624 9.778 193,275 -0.01(-0.07%)
Apr 14, 2010 9.700 9.837 9.597 9.785 266,488 +0.17(+1.82%)
Apr 13, 2010 9.655 9.669 9.542 9.611 182,241 -0.05(-0.53%)
Apr 12, 2010 9.789 9.806 9.583 9.662 148,799 -0.10(-1.05%)
Apr 09, 2010 9.874 9.900 9.720 9.765 196,304 -0.11(-1.14%)
Apr 08, 2010 9.898 9.940 9.833 9.878 128,685 -0.06(-0.59%)
Apr 07, 2010 9.977 9.977 9.778 9.936 219,155 -0.04(-0.38%)
Apr 06, 2010 9.984 10.04 9.940 9.974 139,098 -0.04(-0.44%)
Apr 05, 2010 10.03 10.08 9.871 10.02 504,424 +0.10(+1.00%)
Apr 01, 2010 9.858 9.919 9.919 9.919 360,987 +0.10(+1.04%)
Mar 31, 2010 9.895 9.963 9.806 9.817 601,502 -0.09(-0.90%)
Mar 30, 2010 9.796 10.14 9.700 9.905 955,720 +0.11(+1.12%)
Mar 29, 2010 9.817 9.840 9.717 9.796 972,613 +0.06(+0.60%)
Mar 26, 2010 9.741 9.844 9.735 9.738 166,039 +0.01(+0.07%)
Mar 25, 2010 9.817 9.905 9.711 9.731 135,939 +0.02(+0.18%)
Mar 24, 2010 9.820 9.864 9.656 9.714 130,748 -0.16(-1.63%)
Mar 23, 2010 9.762 9.926 9.704 9.875 98,453 +0.10(+0.98%)
Mar 22, 2010 9.492 9.844 9.487 9.779 135,626 +0.22(+2.29%)
Mar 19, 2010 9.721 9.769 9.424 9.560 285,914 -0.12(-1.20%)
Mar 18, 2010 9.748 9.844 9.659 9.676 104,326 -0.11(-1.08%)
Mar 17, 2010 9.707 9.864 9.676 9.782 168,940 +0.07(+0.70%)
Mar 16, 2010 9.714 9.721 9.612 9.714 89,049 +0.07(+0.71%)
Mar 15, 2010 9.612 9.697 9.595 9.646 78,278 -0.05(-0.56%)
Mar 12, 2010 9.772 9.806 9.530 9.700 86,142 -0.01(-0.11%)
Mar 11, 2010 9.694 9.745 9.598 9.711 119,901 -0.07(-0.73%)
Mar 10, 2010 9.711 9.946 9.615 9.782 91,593 +0.04(+0.46%)
Mar 09, 2010 9.793 9.793 9.622 9.738 150,493 -0.08(-0.77%)
Mar 08, 2010 9.871 9.939 9.752 9.813 119,166 -0.09(-0.93%)
Mar 05, 2010 9.758 9.929 9.741 9.905 160,119 +0.18(+1.90%)
Mar 04, 2010 9.834 9.844 9.700 9.721 100,417 -0.10(-1.01%)
Mar 03, 2010 9.837 9.905 9.755 9.820 142,070 +0.03(+0.31%)
Mar 02, 2010 9.622 9.953 9.571 9.790 163,846 +0.17(+1.78%)
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.