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

Park Electrochemical Corp (NY: PKE )

13.72 -0.29 (-2.03%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 23, 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 (%)
Feb 27, 2009 5.327 5.449 5.306 5.347 0 -0.01(-0.25%)
Feb 26, 2009 5.371 5.460 5.269 5.361 229,931 +0.05(+0.96%)
Feb 25, 2009 5.463 5.466 5.201 5.310 329,599 -0.21(-3.82%)
Feb 24, 2009 5.337 5.603 5.296 5.521 288,364 +0.27(+5.19%)
Feb 23, 2009 5.620 5.623 5.231 5.249 233,815 -0.30(-5.46%)
Feb 20, 2009 5.589 5.674 5.448 5.551 0 -0.15(-2.69%)
Feb 19, 2009 5.807 5.882 5.694 5.705 125,815 -0.05(-0.89%)
Feb 18, 2009 5.844 5.892 5.705 5.756 144,298 -0.04(-0.70%)
Feb 17, 2009 6.011 6.011 5.773 5.797 142,852 -0.31(-5.13%)
Feb 13, 2009 6.154 6.362 6.082 6.110 150,944 -0.04(-0.72%)
Feb 12, 2009 5.858 6.191 5.827 6.154 219,783 +0.19(+3.14%)
Feb 11, 2009 6.072 6.215 5.892 5.967 146,443 -0.05(-0.85%)
Feb 10, 2009 6.181 6.297 5.950 6.018 238,798 -0.21(-3.39%)
Feb 09, 2009 6.287 6.290 6.161 6.229 171,183 -0.09(-1.40%)
Feb 06, 2009 6.140 6.368 6.093 6.317 187,818 +0.15(+2.43%)
Feb 05, 2009 6.123 6.321 6.031 6.168 150,562 +0.01(+0.22%)
Feb 04, 2009 6.212 6.416 6.052 6.154 259,129 -0.06(-1.04%)
Feb 03, 2009 6.273 6.297 6.069 6.219 287,830 -0.01(-0.16%)
Feb 02, 2009 5.895 6.307 5.895 6.229 336,958 +0.26(+4.27%)
Jan 30, 2009 6.059 6.140 5.871 5.974 0 -0.03(-0.57%)
Jan 29, 2009 6.089 6.096 5.943 6.008 357,551 -0.18(-2.92%)
Jan 28, 2009 5.936 6.229 5.882 6.188 239,444 +0.34(+5.88%)
Jan 27, 2009 5.762 5.936 5.762 5.844 212,415 +0.09(+1.60%)
Jan 26, 2009 5.715 5.987 5.640 5.752 289,683 +0.07(+1.32%)
Jan 23, 2009 5.568 5.885 5.551 5.677 177,159 -0.04(-0.71%)
Jan 22, 2009 5.810 5.950 5.630 5.718 349,324 -0.19(-3.28%)
Jan 21, 2009 5.409 5.953 5.364 5.912 382,229 +0.58(+10.78%)
Jan 20, 2009 5.817 5.824 5.323 5.337 292,328 -0.55(-9.36%)
Jan 16, 2009 5.895 5.899 5.575 5.888 230,336 +0.06(+1.05%)
Jan 15, 2009 5.664 5.827 5.500 5.827 278,225 +0.16(+2.76%)
Jan 14, 2009 5.609 5.970 5.565 5.671 315,244 -0.14(-2.34%)
Jan 13, 2009 5.779 5.905 5.752 5.807 190,392 +0.01(+0.18%)
Jan 12, 2009 5.963 6.031 5.762 5.797 265,548 -0.16(-2.69%)
Jan 09, 2009 6.093 6.127 5.875 5.956 309,729 -0.12(-1.96%)
Jan 08, 2009 6.297 6.372 6.001 6.076 613,089 -0.26(-4.14%)
Jan 07, 2009 6.525 6.600 6.215 6.338 216,610 -0.32(-4.85%)
Jan 06, 2009 6.508 6.767 6.508 6.661 389,007 +0.18(+2.84%)
Jan 05, 2009 6.644 6.644 6.379 6.477 326,332 -0.17(-2.56%)
Jan 02, 2009 6.460 6.712 6.406 6.647 0 +0.19(+3.01%)
Jan 01, 2009 6.477 6.624 6.232 6.453 0 +0.00(+0.00%)
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%)
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.