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 31, 2005 7.876 7.965 7.849 7.897 135,440 +0.02(+0.26%)
May 27, 2005 7.846 7.897 7.835 7.876 62,578 -0.00(-0.04%)
May 26, 2005 7.829 7.897 7.808 7.880 101,359 +0.05(+0.70%)
May 25, 2005 7.795 7.835 7.781 7.825 213,590 +0.01(+0.17%)
May 24, 2005 7.795 7.829 7.760 7.812 136,615 -0.01(-0.17%)
May 23, 2005 7.812 7.863 7.777 7.825 150,717 +0.05(+0.66%)
May 20, 2005 7.777 7.812 7.743 7.774 65,222 -0.00(-0.04%)
May 19, 2005 7.760 7.818 7.743 7.777 154,243 +0.03(+0.44%)
May 18, 2005 7.709 7.798 7.709 7.743 258,541 +0.06(+0.80%)
May 17, 2005 7.635 7.713 7.577 7.682 112,524 -0.04(-0.48%)
May 16, 2005 7.539 7.730 7.522 7.720 160,706 +0.16(+2.12%)
May 13, 2005 7.658 7.669 7.488 7.560 151,305 -0.10(-1.24%)
May 12, 2005 7.730 7.740 7.614 7.655 99,597 -0.07(-0.97%)
May 11, 2005 7.641 7.740 7.502 7.730 71,392 +0.13(+1.70%)
May 10, 2005 7.709 7.740 7.590 7.600 91,664 -0.14(-1.85%)
May 09, 2005 7.760 7.760 7.658 7.743 100,478 +0.00(+0.04%)
May 06, 2005 7.713 7.777 7.706 7.740 160,413 +0.04(+0.49%)
May 05, 2005 7.713 7.795 7.641 7.703 237,975 -0.05(-0.61%)
May 04, 2005 7.539 7.795 7.539 7.750 278,225 +0.19(+2.57%)
May 03, 2005 7.720 7.788 7.539 7.556 193,612 -0.18(-2.37%)
May 02, 2005 7.556 7.740 7.556 7.740 174,809 +0.20(+2.66%)
Apr 29, 2005 7.522 7.539 7.335 7.539 164,526 +0.02(+0.23%)
Apr 28, 2005 7.529 7.692 7.509 7.522 315,831 -0.00(-0.05%)
Apr 27, 2005 7.270 7.590 7.182 7.526 328,171 +0.23(+3.13%)
Apr 26, 2005 7.097 7.393 7.076 7.298 329,052 +0.29(+4.08%)
Apr 25, 2005 7.063 7.124 6.848 7.012 112,818 -0.04(-0.58%)
Apr 22, 2005 6.954 7.063 6.903 7.052 226,517 +0.10(+1.42%)
Apr 21, 2005 6.841 7.012 6.780 6.954 146,017 +0.17(+2.56%)
Apr 20, 2005 6.688 6.814 6.675 6.780 299,379 +0.13(+1.89%)
Apr 19, 2005 6.596 6.654 6.491 6.654 297,028 +0.07(+1.14%)
Apr 18, 2005 6.617 6.671 6.532 6.579 132,502 -0.04(-0.57%)
Apr 15, 2005 6.651 6.695 6.525 6.617 322,882 -0.03(-0.51%)
Apr 14, 2005 6.848 6.848 6.647 6.651 357,551 -0.18(-2.64%)
Apr 13, 2005 6.910 6.913 6.784 6.831 401,620 -0.12(-1.76%)
Apr 12, 2005 6.841 6.978 6.790 6.954 104,885 +0.10(+1.49%)
Apr 11, 2005 6.995 7.056 6.835 6.852 82,263 -0.13(-1.90%)
Apr 08, 2005 6.984 7.052 6.967 6.984 131,914 +0.01(+0.10%)
Apr 07, 2005 7.046 7.063 6.978 6.978 153,362 -0.03(-0.44%)
Apr 06, 2005 7.012 7.059 6.995 7.008 164,526 +0.03(+0.39%)
Apr 05, 2005 6.971 7.049 6.944 6.981 144,841 +0.03(+0.39%)
Apr 04, 2005 6.824 6.957 6.811 6.954 94,896 +0.12(+1.69%)
Apr 01, 2005 6.944 6.991 6.831 6.838 135,146 -0.06(-0.84%)
Mar 31, 2005 6.961 6.961 6.858 6.896 147,192 -0.08(-1.17%)
Mar 30, 2005 6.831 6.978 6.831 6.978 127,801 +0.17(+2.45%)
Mar 29, 2005 6.886 6.961 6.794 6.811 185,385 -0.07(-1.04%)
Mar 28, 2005 6.930 6.944 6.855 6.882 125,157 +0.00(+0.00%)
Mar 24, 2005 6.841 6.967 6.807 6.882 140,728 +0.08(+1.20%)
Mar 23, 2005 6.824 6.886 6.790 6.801 224,754 -0.04(-0.65%)
Mar 22, 2005 6.841 6.984 6.807 6.845 271,174 +0.02(+0.30%)
Mar 21, 2005 6.899 6.910 6.814 6.824 105,473 -0.08(-1.13%)
Mar 18, 2005 6.848 6.950 6.824 6.903 292,915 +0.06(+0.85%)
Mar 17, 2005 6.858 6.903 6.828 6.845 202,132 +0.01(+0.10%)
Mar 16, 2005 6.824 7.005 6.807 6.838 164,232 -0.01(-0.20%)
Mar 15, 2005 6.818 6.964 6.797 6.852 267,355 +0.00(+0.00%)
Mar 14, 2005 6.790 6.865 6.780 6.852 162,763 +0.04(+0.60%)
Mar 11, 2005 6.831 6.920 6.729 6.811 138,672 +0.01(+0.10%)
Mar 10, 2005 6.858 6.944 6.790 6.804 267,942 -0.06(-0.94%)
Mar 09, 2005 6.910 6.947 6.821 6.869 475,363 -0.06(-0.84%)
Mar 08, 2005 7.083 7.087 6.927 6.927 465,080 -0.16(-2.21%)
Mar 07, 2005 6.988 7.182 6.988 7.083 242,970 +0.10(+1.36%)
Mar 04, 2005 6.927 7.032 6.910 6.988 131,914 +0.11(+1.53%)
Mar 03, 2005 6.916 6.944 6.811 6.882 176,572 -0.01(-0.15%)
Mar 02, 2005 6.899 6.988 6.824 6.893 157,181 -0.01(-0.10%)
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.