$24.54 +0.11 (%) Park Electrochemical Corp - NYSE

Dec. 18, 2014 | 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
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
10/2/201421.4823.6319.3123.26195,746
10/1/201423.2923.5022.8523.2463,450
9/30/201423.9323.9523.5123.55101,409
9/29/201423.9924.4723.7723.9558,266
9/26/201424.2524.5124.1824.3956,215
9/25/201424.7224.7924.1824.2448,901
9/24/201424.8925.0624.6524.9527,906
9/23/201425.0725.1024.7724.7733,215
9/22/201425.4525.4725.0525.1123,699
9/19/201426.2426.2425.6225.6777,985
9/18/201426.3426.5226.1326.2337,589
9/17/201425.8426.4625.8426.3041,028
9/16/201425.6225.9825.3725.8732,017
9/15/201426.0926.0925.3025.6351,398
9/12/201426.7326.7325.8926.0240,072
9/11/201426.3626.8926.3626.7275,069
9/10/201426.6726.6926.2226.5859,877
9/9/201427.3227.3226.5326.6232,895
9/8/201427.2427.6427.1427.4433,814
9/5/201427.2027.3726.9027.2328,093
9/4/201427.8328.1727.3027.3457,586
9/3/201428.0928.1627.5127.5743,199
9/2/201428.3128.3427.5527.9650,292
8/29/201427.2728.3527.2328.1467,827
8/28/201427.3527.5126.9927.2722,544
8/27/201427.5627.9127.4427.5417,705
8/26/201427.4627.8327.4627.6645,944
8/25/201427.8827.8827.2727.4728,121
8/22/201428.1128.1227.5627.7533,128
8/21/201428.1428.2727.9828.17107,483
8/20/201428.0428.2427.9328.1246,518
8/19/201428.2528.4028.0728.21101,988
8/18/201428.3328.6228.2228.3932,527
8/15/201428.3328.3327.9928.2869,392
8/14/201428.3228.3628.0628.2328,426
8/13/201428.1928.3728.0028.2943,146
8/12/201428.4128.4828.0228.1535,752
8/11/201428.4728.9628.4228.6228,810
8/8/201428.0928.5727.9528.2533,408
8/7/201428.1828.5527.9428.1031,039
8/6/201427.9928.6027.9928.1933,012
8/5/201428.0328.6527.9428.2523,924
8/4/201428.3828.3827.9228.2851,489
8/1/201428.2228.3227.9528.2047,187
7/31/201428.7529.1827.9528.1651,289
7/30/201428.8429.5328.7129.2643,895
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center