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

Park Electrochemical Corp (NY: PKE )

14.34 +0.18 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Mar 31, 2009 5.956 6.089 5.783 5.882 343,533 -0.03(-0.52%)
Mar 30, 2009 6.133 6.219 5.776 5.912 236,873 -0.64(-9.77%)
Mar 26, 2009 6.637 6.773 6.460 6.552 359,099 +0.04(+0.57%)
Mar 25, 2009 6.304 6.637 6.113 6.515 169,811 +0.29(+4.59%)
Mar 24, 2009 6.603 6.743 6.208 6.229 180,259 -0.48(-7.11%)
Mar 23, 2009 6.341 6.705 6.276 6.705 197,123 +0.83(+14.07%)
Mar 20, 2009 6.185 6.293 5.827 5.878 319,098 -0.27(-4.37%)
Mar 19, 2009 6.327 6.467 6.045 6.147 146,989 -0.11(-1.79%)
Mar 18, 2009 5.790 6.321 5.790 6.259 203,507 +0.48(+8.24%)
Mar 17, 2009 5.630 5.783 5.524 5.783 180,544 +0.17(+2.97%)
Mar 16, 2009 5.660 5.779 5.534 5.616 232,502 +0.03(+0.61%)
Mar 13, 2009 5.521 5.633 5.463 5.582 0 +0.09(+1.55%)
Mar 12, 2009 4.986 5.596 4.946 5.497 255,524 +0.48(+9.49%)
Mar 11, 2009 5.068 5.184 4.918 5.020 155,312 -0.03(-0.67%)
Mar 10, 2009 4.813 5.140 4.789 5.055 239,089 +0.39(+8.32%)
Mar 09, 2009 4.874 4.983 4.564 4.666 297,872 -0.25(-5.12%)
Mar 06, 2009 4.983 5.048 4.782 4.918 0 -0.07(-1.37%)
Mar 05, 2009 4.966 5.133 4.881 4.986 183,367 -0.10(-1.94%)
Mar 04, 2009 4.935 5.191 4.816 5.085 193,021 +0.11(+2.19%)
Mar 02, 2009 5.235 5.323 4.952 4.976 195,281 -0.37(-6.94%)
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%)
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.