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

Park Electrochemical Corp (NY: PKE )

14.16 +0.22 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 6.477 6.624 6.232 6.453 403,227 -0.01(-0.21%)
Dec 30, 2008 6.365 6.525 6.215 6.467 336,679 +0.12(+1.88%)
Dec 29, 2008 6.453 6.464 6.208 6.348 232,919 -0.10(-1.48%)
Dec 26, 2008 6.283 6.610 6.283 6.443 157,392 +0.19(+3.05%)
Dec 24, 2008 6.450 6.664 6.253 6.253 283,214 -0.17(-2.65%)
Dec 23, 2008 6.610 6.634 6.389 6.423 604,367 -0.18(-2.73%)
Dec 22, 2008 6.385 6.627 6.059 6.603 487,047 -0.21(-3.10%)
Dec 19, 2008 6.944 7.151 6.739 6.814 1,663,652 -0.04(-0.60%)
Dec 18, 2008 6.804 7.366 6.654 6.855 461,417 +0.06(+0.90%)
Dec 17, 2008 6.610 6.984 6.593 6.794 323,620 +0.09(+1.27%)
Dec 16, 2008 6.205 6.828 6.106 6.709 301,212 +0.65(+10.73%)
Dec 15, 2008 6.300 6.351 5.841 6.059 204,667 -0.29(-4.56%)
Dec 12, 2008 5.878 6.348 5.837 6.348 266,717 +0.35(+5.79%)
Dec 11, 2008 6.280 6.525 5.885 6.001 305,375 -0.32(-5.06%)
Dec 10, 2008 6.147 6.494 6.133 6.321 205,681 +0.23(+3.80%)
Dec 09, 2008 6.035 6.498 5.997 6.089 312,494 +0.00(+0.00%)
Dec 08, 2008 5.987 6.287 5.977 6.089 355,468 +0.15(+2.46%)
Dec 05, 2008 5.466 5.943 5.235 5.943 309,609 +0.37(+6.59%)
Dec 04, 2008 5.633 5.950 5.395 5.575 325,465 -0.13(-2.27%)
Dec 03, 2008 5.446 5.831 5.344 5.705 483,857 +0.10(+1.70%)
Dec 02, 2008 5.490 5.616 5.327 5.609 555,161 +0.22(+4.11%)
Dec 01, 2008 6.018 6.147 5.351 5.388 457,406 -0.66(-10.97%)
Nov 28, 2008 6.025 6.178 5.807 6.052 203,436 +0.07(+1.25%)
Nov 26, 2008 5.585 6.082 5.446 5.977 524,797 +0.25(+4.34%)
Nov 25, 2008 5.473 5.732 5.371 5.728 545,360 +0.30(+5.45%)
Nov 24, 2008 5.412 5.589 5.231 5.432 479,212 +0.09(+1.72%)
Nov 21, 2008 4.939 5.388 4.421 5.340 640,979 +0.52(+10.88%)
Nov 20, 2008 5.225 5.398 4.813 4.816 388,214 -0.46(-8.71%)
Nov 19, 2008 5.677 5.708 5.242 5.276 444,147 -0.42(-7.41%)
Nov 18, 2008 5.960 6.008 5.412 5.698 348,916 -0.26(-4.29%)
Nov 17, 2008 5.919 6.253 5.793 5.953 320,561 -0.03(-0.51%)
Nov 14, 2008 6.671 6.671 5.974 5.984 0 -0.80(-11.84%)
Nov 13, 2008 6.273 6.790 5.756 6.787 435,633 +0.58(+9.26%)
Nov 12, 2008 6.695 6.746 6.205 6.212 230,504 -0.59(-8.61%)
Nov 11, 2008 6.855 7.073 6.773 6.797 285,473 -0.11(-1.53%)
Nov 10, 2008 7.127 7.161 6.729 6.903 251,581 -0.05(-0.78%)
Nov 07, 2008 7.046 7.087 6.862 6.957 284,833 -0.01(-0.15%)
Nov 06, 2008 6.988 7.212 6.916 6.967 425,406 -0.07(-1.02%)
Nov 05, 2008 7.383 7.468 7.012 7.039 308,815 -0.43(-5.70%)
Nov 04, 2008 7.444 7.679 7.253 7.464 271,168 +0.08(+1.06%)
Nov 03, 2008 7.335 7.509 7.219 7.386 312,367 +0.03(+0.37%)
Oct 31, 2008 6.695 7.372 6.695 7.359 421,143 +0.65(+9.63%)
Oct 30, 2008 6.586 6.739 6.392 6.712 337,387 +0.33(+5.17%)
Oct 29, 2008 6.246 6.647 6.159 6.382 347,794 +0.12(+1.90%)
Oct 28, 2008 5.858 6.273 5.502 6.263 438,245 +0.54(+9.52%)
Oct 27, 2008 5.844 6.082 5.698 5.718 352,909 -0.24(-4.00%)
Oct 24, 2008 5.773 6.195 5.773 5.956 615,595 -0.32(-5.15%)
Oct 23, 2008 6.065 6.460 5.875 6.280 301,729 +0.15(+2.50%)
Oct 22, 2008 6.331 6.545 6.072 6.127 361,191 -0.36(-5.56%)
Oct 21, 2008 6.743 6.811 6.392 6.487 380,038 -0.35(-5.13%)
Oct 20, 2008 6.379 6.855 6.253 6.838 381,380 +0.50(+7.95%)
Oct 17, 2008 6.304 6.933 6.055 6.334 519,894 -0.20(-3.12%)
Oct 16, 2008 6.038 6.579 5.623 6.539 338,351 +0.51(+8.53%)
Oct 15, 2008 6.593 6.681 6.001 6.025 248,199 -0.68(-10.15%)
Oct 14, 2008 7.059 7.059 6.487 6.705 425,609 -0.14(-1.99%)
Oct 13, 2008 6.702 6.954 6.474 6.841 688,613 +0.34(+5.24%)
Oct 10, 2008 5.606 6.600 5.361 6.501 762,955 +0.61(+10.40%)
Oct 09, 2008 6.586 6.893 5.888 5.888 504,020 -0.66(-10.08%)
Oct 08, 2008 6.443 6.927 6.372 6.549 628,734 -0.05(-0.72%)
Oct 07, 2008 7.144 7.206 6.596 6.596 495,806 -0.44(-6.29%)
Oct 06, 2008 7.005 7.355 6.705 7.039 388,396 -0.25(-3.45%)
Oct 03, 2008 7.675 7.842 7.291 7.291 0 -0.29(-3.82%)
Oct 02, 2008 8.050 8.080 7.577 7.580 344,935 -0.50(-6.23%)
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.