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 (%)
Sep 30, 2009 8.533 8.533 8.128 8.390 350,705 -0.11(-1.32%)
Sep 29, 2009 8.693 8.693 8.414 8.502 290,970 -0.16(-1.85%)
Sep 28, 2009 8.319 8.795 8.295 8.662 434,784 +0.37(+4.43%)
Sep 25, 2009 8.060 8.591 7.652 8.295 789,891 +0.41(+5.13%)
Sep 24, 2009 8.063 8.169 7.849 7.890 230,842 -0.15(-1.82%)
Sep 23, 2009 8.033 8.223 8.019 8.036 124,223 -0.00(-0.04%)
Sep 22, 2009 8.091 8.162 7.999 8.040 166,092 +0.00(+0.00%)
Sep 21, 2009 7.954 8.070 7.886 8.040 172,799 +0.02(+0.25%)
Sep 18, 2009 7.971 8.108 7.931 8.019 450,091 +0.04(+0.51%)
Sep 17, 2009 7.989 8.135 7.893 7.978 142,315 +0.16(+2.05%)
Sep 16, 2009 7.767 8.084 7.635 7.818 222,110 +0.09(+1.14%)
Sep 15, 2009 7.716 7.825 7.648 7.730 153,121 -0.02(-0.26%)
Sep 14, 2009 7.597 7.777 7.546 7.750 140,866 +0.12(+1.52%)
Sep 11, 2009 7.631 7.754 7.515 7.635 137,129 +0.00(+0.04%)
Sep 10, 2009 7.502 7.645 7.454 7.631 155,935 +0.10(+1.31%)
Sep 09, 2009 7.284 7.652 7.274 7.532 226,232 +0.26(+3.56%)
Sep 08, 2009 7.301 7.362 7.172 7.274 157,951 +0.06(+0.85%)
Sep 04, 2009 7.148 7.253 7.046 7.212 159,096 +0.07(+0.95%)
Sep 03, 2009 7.236 7.236 7.039 7.144 99,127 -0.03(-0.47%)
Sep 02, 2009 7.138 7.318 7.138 7.178 118,088 +0.04(+0.52%)
Sep 01, 2009 7.267 7.509 7.083 7.141 182,794 -0.19(-2.60%)
Aug 31, 2009 7.369 7.369 7.172 7.332 192,983 -0.09(-1.24%)
Aug 28, 2009 7.720 7.764 7.274 7.423 217,183 -0.24(-3.11%)
Aug 27, 2009 7.692 7.805 7.451 7.662 114,131 -0.02(-0.22%)
Aug 26, 2009 7.726 7.726 7.573 7.679 205,443 -0.05(-0.70%)
Aug 25, 2009 7.658 7.856 7.631 7.733 171,595 +0.14(+1.79%)
Aug 24, 2009 7.594 7.774 7.526 7.597 214,031 +0.00(+0.00%)
Aug 21, 2009 7.522 7.788 7.509 7.597 297,131 +0.15(+2.06%)
Aug 20, 2009 7.389 7.498 7.287 7.444 159,716 +0.02(+0.23%)
Aug 19, 2009 7.240 7.624 7.240 7.427 205,270 +0.11(+1.44%)
Aug 18, 2009 7.308 7.420 7.223 7.321 142,156 +0.06(+0.84%)
Aug 17, 2009 7.236 7.291 7.127 7.260 232,558 -0.14(-1.84%)
Aug 14, 2009 7.638 7.641 7.260 7.396 244,741 -0.23(-3.03%)
Aug 13, 2009 7.669 7.747 7.580 7.628 250,033 +0.03(+0.40%)
Aug 12, 2009 7.488 7.757 7.478 7.597 375,026 +0.14(+1.87%)
Aug 11, 2009 7.696 7.733 7.451 7.458 205,082 -0.27(-3.52%)
Aug 10, 2009 7.914 7.944 7.655 7.730 206,830 -0.21(-2.70%)
Aug 07, 2009 7.798 8.057 7.716 7.944 274,817 +0.31(+4.10%)
Aug 06, 2009 7.832 7.900 7.546 7.631 147,568 -0.15(-1.92%)
Aug 05, 2009 8.305 8.305 7.675 7.781 241,721 -0.59(-7.04%)
Aug 04, 2009 7.995 8.475 7.982 8.370 186,502 +0.29(+3.58%)
Aug 03, 2009 8.033 8.084 7.849 8.080 252,565 +0.13(+1.58%)
Jul 31, 2009 7.934 8.084 7.897 7.954 198,794 -0.04(-0.51%)
Jul 30, 2009 7.917 8.101 7.859 7.995 184,986 +0.19(+2.40%)
Jul 29, 2009 8.019 8.087 7.788 7.808 126,373 -0.26(-3.21%)
Jul 28, 2009 7.965 8.084 7.890 8.067 118,873 +0.02(+0.21%)
Jul 27, 2009 8.114 8.114 7.968 8.050 79,002 -0.11(-1.29%)
Jul 24, 2009 8.087 8.312 7.914 8.155 881 +0.02(+0.25%)
Jul 23, 2009 7.607 8.159 7.563 8.135 253,352 +0.53(+6.94%)
Jul 22, 2009 7.451 7.730 7.342 7.607 158,879 +0.09(+1.22%)
Jul 21, 2009 7.546 7.546 7.330 7.515 108,822 +0.02(+0.32%)
Jul 20, 2009 7.488 7.583 7.338 7.492 229,217 +0.06(+0.87%)
Jul 17, 2009 7.522 7.566 7.247 7.427 179,330 -0.12(-1.58%)
Jul 16, 2009 7.372 7.607 7.372 7.546 164,094 +0.20(+2.73%)
Jul 15, 2009 6.841 7.349 6.797 7.345 597,189 +0.69(+10.33%)
Jul 14, 2009 6.596 6.729 6.511 6.658 146,557 +0.04(+0.57%)
Jul 13, 2009 6.334 6.620 6.321 6.620 282,227 +0.26(+4.12%)
Jul 10, 2009 6.249 6.443 6.236 6.358 158,817 +0.10(+1.52%)
Jul 09, 2009 6.416 6.433 6.222 6.263 166,292 -0.10(-1.60%)
Jul 08, 2009 6.436 6.498 6.253 6.365 212,294 -0.02(-0.32%)
Jul 07, 2009 6.586 6.647 6.385 6.385 334,367 -0.21(-3.25%)
Jul 06, 2009 6.542 6.699 6.474 6.600 372,781 +0.05(+0.73%)
Jul 02, 2009 6.923 6.988 6.552 6.552 299,611 -0.48(-6.78%)
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.