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, 2017 8.550 8.750 8.550 8.688 84,853 +0.15(+1.81%)
May 30, 2017 8.431 8.611 8.406 8.534 96,465 +0.10(+1.22%)
May 26, 2017 8.447 8.473 8.416 8.431 58,115 -0.07(-0.85%)
May 25, 2017 8.416 8.591 8.246 8.503 86,918 +0.14(+1.66%)
May 24, 2017 8.406 8.550 8.305 8.365 103,950 -0.04(-0.43%)
May 23, 2017 8.354 8.447 8.231 8.401 105,801 +0.09(+1.11%)
May 22, 2017 8.375 8.426 8.226 8.308 77,374 -0.05(-0.55%)
May 19, 2017 8.426 8.525 8.303 8.354 112,070 -0.05(-0.55%)
May 18, 2017 8.498 8.575 8.385 8.401 105,675 -0.15(-1.80%)
May 17, 2017 9.012 8.976 8.545 8.555 109,289 -0.46(-5.08%)
May 16, 2017 9.007 9.054 8.951 9.012 97,097 +0.01(+0.11%)
May 15, 2017 9.151 9.172 8.946 9.002 74,927 -0.03(-0.28%)
May 12, 2017 8.992 9.187 8.987 9.028 79,134 +0.03(+0.29%)
May 11, 2017 8.899 9.043 8.827 9.002 72,925 +0.03(+0.34%)
May 10, 2017 8.956 9.023 8.868 8.971 58,008 +0.00(+0.00%)
May 09, 2017 9.038 9.059 8.920 8.971 95,700 -0.03(-0.34%)
May 08, 2017 8.935 9.079 8.935 9.002 34,671 +0.03(+0.29%)
May 05, 2017 9.074 9.074 8.915 8.976 50,736 -0.10(-1.08%)
May 04, 2017 8.987 9.105 8.982 9.074 26,719 +0.12(+1.38%)
May 03, 2017 9.048 9.280 8.843 8.951 84,703 -0.21(-2.30%)
May 02, 2017 8.930 9.197 8.879 9.161 56,812 +0.24(+2.65%)
May 01, 2017 8.956 8.973 8.868 8.925 101,149 +0.02(+0.23%)
Apr 28, 2017 8.971 8.976 8.848 8.904 82,211 -0.05(-0.52%)
Apr 27, 2017 9.100 9.151 8.899 8.951 62,739 -0.15(-1.64%)
Apr 26, 2017 8.976 9.203 8.922 9.100 84,827 +0.12(+1.37%)
Apr 25, 2017 8.956 9.064 8.946 8.976 58,298 +0.10(+1.10%)
Apr 24, 2017 8.889 8.925 8.735 8.879 64,550 +0.16(+1.89%)
Apr 21, 2017 8.843 8.930 8.617 8.714 163,925 -0.13(-1.45%)
Apr 20, 2017 8.807 8.904 8.699 8.843 209,512 +0.06(+0.70%)
Apr 19, 2017 8.658 8.796 8.498 8.781 171,353 +0.25(+2.89%)
Apr 18, 2017 8.365 8.663 8.334 8.534 118,707 +0.09(+1.10%)
Apr 17, 2017 8.426 8.478 8.262 8.442 130,113 +0.08(+0.92%)
Apr 13, 2017 8.462 8.488 8.344 8.365 46,299 -0.15(-1.75%)
Apr 12, 2017 8.622 8.647 8.391 8.514 78,494 -0.11(-1.25%)
Apr 11, 2017 8.642 8.694 8.596 8.622 128,090 -0.09(-1.06%)
Apr 10, 2017 8.822 8.822 8.622 8.714 99,431 +0.03(+0.36%)
Apr 07, 2017 8.668 8.740 8.601 8.683 94,049 -0.04(-0.47%)
Apr 06, 2017 8.642 8.740 8.596 8.724 107,838 +0.09(+1.01%)
Apr 05, 2017 8.791 8.889 8.555 8.637 239,436 -0.09(-1.00%)
Apr 04, 2017 8.776 8.961 8.694 8.724 312,157 -0.05(-0.53%)
Apr 03, 2017 9.182 9.372 8.750 8.771 168,167 -0.41(-4.48%)
Mar 31, 2017 9.383 9.383 9.136 9.182 421,902 -0.15(-1.60%)
Mar 30, 2017 9.352 9.525 9.316 9.331 104,272 -0.01(-0.11%)
Mar 29, 2017 9.275 9.413 9.249 9.341 42,347 +0.05(+0.55%)
Mar 28, 2017 9.275 9.318 9.229 9.290 83,883 -0.01(-0.06%)
Mar 27, 2017 9.229 9.357 9.229 9.295 151,088 +0.04(+0.39%)
Mar 24, 2017 9.362 9.392 9.229 9.260 125,919 -0.08(-0.82%)
Mar 23, 2017 9.321 9.459 9.265 9.336 73,527 -0.03(-0.33%)
Mar 22, 2017 9.413 9.459 9.224 9.367 156,420 -0.05(-0.49%)
Mar 21, 2017 9.623 9.623 9.392 9.413 84,804 -0.18(-1.92%)
Mar 20, 2017 9.756 9.848 9.525 9.597 59,873 -0.16(-1.68%)
Mar 17, 2017 9.582 9.786 9.582 9.761 291,508 +0.18(+1.87%)
Mar 16, 2017 9.628 9.663 9.536 9.582 68,664 -0.06(-0.58%)
Mar 15, 2017 9.403 9.715 9.403 9.638 85,123 +0.25(+2.61%)
Mar 14, 2017 9.372 9.439 9.290 9.392 69,476 +0.05(+0.49%)
Mar 13, 2017 9.413 9.525 9.300 9.346 79,155 -0.06(-0.60%)
Mar 10, 2017 9.551 9.551 9.387 9.403 87,372 -0.08(-0.81%)
Mar 09, 2017 9.617 9.781 9.464 9.479 49,939 -0.24(-2.42%)
Mar 08, 2017 9.766 9.888 9.669 9.715 68,177 -0.05(-0.52%)
Mar 07, 2017 9.781 9.842 9.748 9.766 108,778 +0.00(+0.00%)
Mar 06, 2017 9.842 9.894 9.766 9.766 175,585 -0.11(-1.09%)
Mar 03, 2017 10.25 10.25 9.796 9.873 178,687 -0.35(-3.45%)
Mar 02, 2017 10.02 10.35 9.965 10.23 229,237 +0.21(+2.09%)
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.