Skip to main content

Park Electrochemical Corp (NY: PKE )

13.53 -0.44 (-3.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 13.99 13.99 13.50 13.53 103,641 -0.44(-3.15%)
Oct 30, 2024 14.06 14.24 13.95 13.97 111,848 -0.09(-0.64%)
Oct 29, 2024 14.14 14.23 13.99 14.06 64,013 -0.23(-1.61%)
Oct 28, 2024 14.09 14.54 14.04 14.29 59,722 +0.24(+1.71%)
Oct 25, 2024 14.23 14.24 14.02 14.05 29,093 -0.14(-0.99%)
Oct 24, 2024 14.35 14.37 14.08 14.19 38,226 -0.20(-1.39%)
Oct 23, 2024 14.38 14.41 14.20 14.39 50,854 -0.14(-0.96%)
Oct 22, 2024 14.50 14.53 14.25 14.53 55,810 +0.03(+0.21%)
Oct 21, 2024 14.71 14.71 14.43 14.50 62,522 -0.14(-0.96%)
Oct 18, 2024 14.73 14.89 14.64 14.64 57,208 -0.07(-0.48%)
Oct 17, 2024 14.45 15.10 14.34 14.71 108,606 +0.21(+1.45%)
Oct 16, 2024 13.88 15.20 13.74 14.50 225,251 +1.22(+9.19%)
Oct 15, 2024 13.28 13.36 13.20 13.28 42,829 -0.08(-0.60%)
Oct 14, 2024 13.53 13.53 13.33 13.36 33,908 -0.12(-0.89%)
Oct 11, 2024 13.18 13.48 13.18 13.48 64,000 +0.31(+2.35%)
Oct 10, 2024 13.31 13.36 13.15 13.17 53,728 -0.31(-2.30%)
Oct 09, 2024 13.16 13.50 13.11 13.48 73,804 +0.29(+2.20%)
Oct 08, 2024 13.38 13.39 13.13 13.19 130,797 -0.10(-0.75%)
Oct 07, 2024 13.26 13.34 13.11 13.29 50,062 +0.03(+0.23%)
Oct 04, 2024 12.87 13.28 12.70 13.26 132,710 +0.54(+4.25%)
Oct 03, 2024 12.80 12.90 12.72 12.72 83,838 -0.12(-0.93%)
Oct 02, 2024 12.79 12.97 12.78 12.84 77,714 -0.01(-0.08%)
Oct 01, 2024 12.93 13.02 12.79 12.85 101,330 -0.05(-0.43%)
Sep 30, 2024 12.90 13.02 12.83 12.90 189,995 +0.02(+0.15%)
Sep 27, 2024 13.02 13.13 12.84 12.89 136,661 -0.09(-0.69%)
Sep 26, 2024 13.19 13.19 12.96 12.97 92,914 -0.15(-1.13%)
Sep 25, 2024 13.16 13.17 12.98 13.12 34,808 +0.00(+0.00%)
Sep 24, 2024 13.05 13.18 13.05 13.12 43,366 +0.05(+0.38%)
Sep 23, 2024 12.91 13.26 12.91 13.07 70,585 +0.22(+1.69%)
Sep 20, 2024 13.04 13.24 12.85 12.86 215,144 -0.21(-1.59%)
Sep 19, 2024 13.47 13.72 13.05 13.06 107,114 -0.15(-1.12%)
Sep 18, 2024 13.49 13.59 13.21 13.21 88,760 -0.33(-2.41%)
Sep 17, 2024 13.57 13.75 13.47 13.54 45,655 +0.00(+0.00%)
Sep 16, 2024 13.46 13.61 13.28 13.54 45,238 +0.12(+0.89%)
Sep 13, 2024 13.55 13.62 13.40 13.42 27,684 +0.03(+0.22%)
Sep 12, 2024 13.40 13.80 13.15 13.39 53,459 +0.03(+0.22%)
Sep 11, 2024 12.98 13.41 12.88 13.36 55,941 +0.28(+2.12%)
Sep 10, 2024 13.02 13.33 13.02 13.08 114,855 +0.01(+0.08%)
Sep 09, 2024 12.98 13.37 12.98 13.07 37,430 +0.08(+0.61%)
Sep 06, 2024 13.12 13.14 12.90 12.99 55,806 -0.23(-1.72%)
Sep 05, 2024 13.20 13.44 13.06 13.22 56,637 +0.02(+0.15%)
Sep 04, 2024 13.34 13.41 13.15 13.20 43,041 -0.06(-0.45%)
Sep 03, 2024 13.24 13.37 13.05 13.26 46,377 -0.12(-0.89%)
Aug 30, 2024 13.44 13.49 13.14 13.38 61,083 -0.03(-0.22%)
Aug 29, 2024 13.54 13.55 13.33 13.41 33,673 +0.01(+0.07%)
Aug 28, 2024 13.70 13.78 13.26 13.40 39,299 -0.27(-1.96%)
Aug 27, 2024 13.54 13.69 13.36 13.67 37,102 +0.12(+0.88%)
Aug 26, 2024 13.61 13.70 13.34 13.55 53,665 -0.02(-0.15%)
Aug 23, 2024 13.19 13.69 13.19 13.57 46,436 +0.46(+3.47%)
Aug 22, 2024 13.16 13.23 13.11 13.11 24,533 -0.03(-0.23%)
Aug 21, 2024 13.18 13.18 12.89 13.14 67,827 +0.05(+0.38%)
Aug 20, 2024 13.31 13.31 13.07 13.09 38,459 -0.16(-1.20%)
Aug 19, 2024 13.15 13.31 13.04 13.25 51,271 +0.20(+1.52%)
Aug 16, 2024 12.60 13.12 12.60 13.05 78,974 +0.44(+3.45%)
Aug 15, 2024 12.66 12.66 12.48 12.62 78,606 +0.21(+1.68%)
Aug 14, 2024 12.60 12.61 12.37 12.41 38,020 -0.10(-0.79%)
Aug 13, 2024 12.61 12.61 12.35 12.51 53,333 +0.02(+0.16%)
Aug 12, 2024 12.45 12.50 12.30 12.49 68,965 +0.16(+1.28%)
Aug 09, 2024 12.25 12.46 12.22 12.33 57,316 +0.05(+0.40%)
Aug 08, 2024 11.96 12.35 11.87 12.28 91,684 +0.39(+3.25%)
Aug 07, 2024 12.28 12.34 11.85 11.89 61,662 -0.31(-2.52%)
Aug 06, 2024 12.11 12.27 12.03 12.20 89,918 +0.07(+0.57%)
Aug 05, 2024 12.37 12.41 11.88 12.13 174,125 -0.45(-3.54%)
Aug 02, 2024 12.49 12.88 12.48 12.58 134,812 -0.28(-2.16%)
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.