Park Electrochemical Corp (NY: PKE )

16.63 +0.27 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.951 10.08 9.858 10.05 154,654 +0.16(+1.64%)
Jun 29, 2011 9.966 9.966 9.718 9.887 219,878 -0.02(-0.18%)
Jun 28, 2011 9.879 9.905 9.800 9.905 183,045 +0.05(+0.51%)
Jun 27, 2011 9.257 9.948 9.257 9.854 238,245 +0.18(+1.90%)
Jun 24, 2011 9.595 9.703 9.509 9.671 523,585 +0.09(+0.94%)
Jun 23, 2011 9.581 9.592 9.430 9.581 246,481 -0.15(-1.55%)
Jun 22, 2011 9.883 9.955 9.725 9.732 62,420 -0.24(-2.42%)
Jun 21, 2011 9.710 9.984 9.692 9.973 83,566 +0.33(+3.43%)
Jun 20, 2011 9.606 9.660 9.534 9.642 156,537 +0.04(+0.37%)
Jun 17, 2011 9.825 9.829 9.455 9.606 240,709 -0.14(-1.40%)
Jun 16, 2011 9.829 9.926 9.595 9.743 114,015 -0.06(-0.59%)
Jun 15, 2011 9.865 9.980 9.725 9.800 127,044 -0.21(-2.08%)
Jun 14, 2011 9.937 10.09 9.710 10.01 140,053 +0.20(+2.05%)
Jun 13, 2011 9.919 9.951 9.800 9.807 77,886 -0.09(-0.91%)
Jun 10, 2011 10.07 10.10 9.851 9.897 92,825 -0.26(-2.51%)
Jun 09, 2011 10.17 10.22 10.05 10.15 121,147 +0.06(+0.64%)
Jun 08, 2011 10.22 10.26 9.994 10.09 110,032 -0.22(-2.09%)
Jun 07, 2011 10.40 10.52 10.27 10.30 93,365 +0.00(+0.00%)
Jun 06, 2011 10.33 10.41 10.26 10.30 131,133 -0.05(-0.52%)
Jun 03, 2011 10.46 10.72 10.34 10.36 139,928 +0.17(+1.66%)
May 24, 2011 10.54 10.58 10.17 10.19 161,694 -0.26(-2.51%)
May 23, 2011 10.44 10.59 10.34 10.45 91,123 -0.24(-2.29%)
May 20, 2011 10.70 10.78 10.45 10.70 135,517 -0.08(-0.70%)
May 19, 2011 10.98 10.98 10.60 10.77 88,581 -0.12(-1.09%)
May 18, 2011 10.68 10.97 10.64 10.89 90,934 +0.23(+2.19%)
May 17, 2011 10.56 10.76 10.51 10.66 67,054 -0.03(-0.30%)
May 16, 2011 10.92 10.97 10.66 10.69 138,117 -0.29(-2.65%)
May 13, 2011 11.14 11.22 10.88 10.98 216,610 -0.14(-1.26%)
May 12, 2011 11.02 11.20 10.93 11.12 219,272 +0.05(+0.45%)
May 11, 2011 11.24 11.27 10.99 11.07 130,807 -0.17(-1.47%)
May 10, 2011 11.29 11.48 11.23 11.23 198,700 +0.06(+0.58%)
May 09, 2011 11.10 11.30 11.09 11.17 127,753 +0.10(+0.88%)
May 06, 2011 11.25 11.26 10.99 11.07 193,187 -0.01(-0.06%)
May 05, 2011 11.11 11.38 10.96 11.08 147,525 -0.08(-0.71%)
May 04, 2011 11.45 11.46 11.15 11.16 180,992 -0.29(-2.54%)
May 03, 2011 11.61 11.61 11.28 11.45 141,597 -0.18(-1.58%)
May 02, 2011 11.75 11.75 11.62 11.63 158,590 +0.14(+1.22%)
Apr 29, 2011 11.61 11.61 11.42 11.49 85,713 -0.10(-0.90%)
Apr 28, 2011 11.49 11.60 11.44 11.60 106,185 +0.11(+0.94%)
Apr 27, 2011 11.48 11.52 11.42 11.49 143,973 -0.02(-0.16%)
Apr 26, 2011 11.25 11.66 11.12 11.51 156,857 +0.29(+2.56%)
Apr 25, 2011 11.11 11.23 11.11 11.22 37,659 +0.01(+0.06%)
Apr 21, 2011 11.21 11.22 11.04 11.21 74,576 +0.12(+1.10%)
Apr 20, 2011 11.07 11.14 10.93 11.09 141,817 +0.26(+2.36%)
Apr 19, 2011 10.97 11.03 10.80 10.84 75,900 -0.10(-0.95%)
Apr 18, 2011 10.99 11.07 10.85 10.94 147,060 -0.27(-2.41%)
Apr 15, 2011 11.03 11.24 10.89 11.21 131,600 +0.14(+1.27%)
Apr 14, 2011 10.85 11.09 10.76 11.07 75,852 +0.13(+1.22%)
Apr 13, 2011 11.02 11.05 10.71 10.94 94,689 +0.00(+0.00%)
Apr 12, 2011 11.12 11.23 10.91 10.94 104,105 -0.31(-2.78%)
Apr 11, 2011 11.48 11.52 11.20 11.25 64,214 -0.18(-1.57%)
Apr 08, 2011 11.69 11.74 11.34 11.43 100,249 -0.17(-1.43%)
Apr 07, 2011 11.83 11.87 11.59 11.59 71,318 -0.19(-1.59%)
Apr 06, 2011 11.78 11.88 11.73 11.78 59,163 +0.11(+0.96%)
Apr 05, 2011 11.66 11.85 11.63 11.67 107,301 -0.01(-0.06%)
Apr 04, 2011 11.52 11.74 11.52 11.68 153,286 +0.17(+1.46%)
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.