$21.76 +0.31 (%) Park Electrochemical Corp - NYSE

Feb. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKE historical data

Date Open High Low Close Volume
2/26/201521.5021.8721.5021.7621,087
2/25/201521.5421.7821.3321.4541,771
2/24/201521.4721.8421.3221.4925,193
2/23/201521.2721.3920.9121.3623,706
2/20/201521.5021.6021.2521.3357,170
2/19/201521.6221.9321.5121.5729,593
2/18/201521.7022.0221.6321.7451,989
2/17/201522.0422.1321.6821.8129,469
2/13/201521.9622.1821.8122.05111,409
2/12/201521.8421.9621.3921.9459,673
2/11/201521.7321.8121.5021.6431,242
2/10/201522.1922.2821.5521.7342,717
2/9/201521.8822.5621.6722.0853,487
2/6/201521.7222.2721.0921.91128,555
2/5/201522.9323.4622.4023.24103,909
2/4/201523.0023.1222.4522.9274,579
2/3/201522.6323.2022.6122.9781,041
2/2/201521.7322.6021.4722.4778,972
1/30/201522.1122.4621.6521.7191,339
1/29/201521.5522.4021.4522.3587,168
1/28/201521.6521.8221.2521.5780,856
1/27/201521.5521.8321.4221.4470,393
1/26/201521.4921.8721.3121.7080,813
1/23/201521.7721.7921.3221.4866,717
1/22/201520.9321.9720.5021.67114,198
1/21/201521.0321.1220.5820.7440,616
1/20/201521.3521.4220.6721.0657,841
1/16/201520.9221.3520.8721.2834,140
1/15/201521.3321.3320.7021.0560,568
1/14/201521.0221.5121.0221.3632,961
1/13/201521.4822.2120.8621.23151,669
1/12/201522.3422.3421.2021.29114,927
1/9/201523.2823.3022.3122.4164,570
1/8/201523.2524.9322.5023.3366,201
1/7/201523.3823.9523.0323.6960,356
1/6/201524.1724.3022.8323.1872,754
1/5/201524.5924.7024.0024.1738,393
1/2/201525.1025.4124.4024.6636,714
12/31/201424.8825.3024.6824.9349,587
12/30/201425.1125.2324.8324.8443,122
12/29/201425.3225.4325.0025.1046,086
12/26/201425.1625.5325.1625.3121,083
12/24/201425.5125.5924.8725.0228,064
12/23/201425.3625.8724.6125.6031,511
12/22/201424.5525.3324.5525.3037,365
12/19/201424.4524.6223.8024.50259,668
12/18/201424.6724.7024.1124.5443,873
12/17/201423.7724.7323.4024.4376,422
12/16/201423.7824.4223.5723.5959,606
12/15/201423.8724.2323.7123.7437,247
12/12/201424.1824.3123.8023.8746,844
12/11/201425.0225.2724.4024.4648,062
12/10/201425.4925.8724.8024.8434,109
12/9/201424.5325.7924.5325.6653,522
12/8/201425.1925.6424.6124.7230,347
12/5/201424.7525.4424.7525.3527,690
12/4/201424.6625.0024.2824.8536,650
12/3/201424.2324.9124.2324.7430,103
12/2/201424.2024.3923.9324.1552,717
12/1/201424.6224.7124.1524.1533,801
11/28/201424.9625.1324.5024.6019,763
11/26/201425.0725.3525.0025.0823,087
11/25/201425.0625.2424.8925.1278,475
11/24/201424.4325.0724.4324.9631,317
11/21/201425.0225.2524.6024.7272,811
11/20/201424.2124.6824.2124.5741,789
11/19/201424.9524.9524.2524.4429,876
11/18/201425.0125.2224.8025.0559,766
11/17/201425.1225.2424.7824.8829,608
11/14/201425.6125.6725.0625.2636,611
11/13/201426.1226.2525.4525.5239,819
11/12/201426.1626.3225.6526.1541,808
11/11/201426.4426.4425.9126.2352,646
11/10/201425.7426.3925.6226.3831,952
11/7/201426.2326.2325.2725.8850,529
11/6/201426.0126.2625.5026.1738,603
11/5/201425.9426.0925.4425.8544,181
11/4/201425.2725.8125.0025.7853,709
11/3/201425.7625.9824.8425.4098,109
10/31/201425.9426.3925.3125.80115,448
10/30/201424.9225.5124.7525.4364,898
10/29/201425.0925.2124.3525.0861,607
10/28/201424.0225.0823.9824.9783,133
10/27/201423.6323.8723.4123.8539,275
10/24/201423.7123.7923.3123.7269,710
10/23/201423.5423.8423.1823.6334,538
10/22/201423.5523.5723.2023.2457,938
10/21/201423.3923.5823.1723.5742,953
10/20/201423.4023.6023.0223.3058,833
10/17/201423.7323.7922.8823.37140,745
10/16/201422.9323.7622.9323.3970,080
10/15/201422.4123.4422.3723.3292,632
10/14/201422.4323.0622.3822.6681,623
10/13/201421.9922.6221.7222.2683,159
10/10/201422.0022.4221.8822.01125,055
10/9/201421.8522.2121.5422.02101,888
10/8/201421.6622.4121.6021.92108,354
10/7/201421.5121.8921.5121.6664,658
10/6/201421.8522.0721.3321.62114,858
10/3/201423.4023.4021.5021.85194,189
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center