PARK ELECTROCHEMICAL $24.28

down -0.43


19/6/2013 04:19 PM  |  NYSE : PKE  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

PKE historical data

Date Open High Low Close Volume
6/19/2013 24.64 24.76 24.25 24.28 193
6/18/2013 24.00 24.85 24.00 24.71 330
6/17/2013 23.67 23.95 23.65 23.89 215
6/14/2013 23.89 24.10 23.29 23.34 243
6/13/2013 23.66 24.08 23.58 23.88 240
6/12/2013 24.14 24.14 23.60 23.73 167
6/11/2013 23.81 24.18 23.77 23.97 173
6/10/2013 23.70 24.23 23.69 24.22 599
6/7/2013 24.16 24.16 23.61 23.86 459
6/6/2013 23.27 23.95 23.27 23.94 426
6/5/2013 23.66 23.84 23.08 23.20 729
6/4/2013 24.11 24.11 23.53 23.77 741
6/3/2013 24.16 24.25 23.54 24.06 1031
5/31/2013 24.11 24.30 24.03 24.15 513
5/30/2013 24.25 24.32 23.96 24.30 223
5/29/2013 24.34 24.44 24.05 24.28 121
5/28/2013 24.62 24.81 24.10 24.53 737
5/24/2013 23.88 24.25 23.77 24.22 516
5/23/2013 23.63 24.03 23.62 23.97 158
5/22/2013 24.22 24.29 23.65 23.85 413
5/21/2013 24.27 24.35 23.94 24.26 747
5/20/2013 24.20 24.37 24.05 24.35 634
5/17/2013 24.36 24.48 24.16 24.36 507
5/16/2013 24.50 24.50 24.04 24.30 256
5/15/2013 24.17 24.80 23.94 24.61 381
5/14/2013 24.45 24.58 23.95 24.30 467
5/13/2013 24.85 24.85 24.17 24.35 352
5/10/2013 24.15 25.34 24.15 24.98 424
5/9/2013 24.43 24.43 23.32 23.90 547
5/8/2013 24.68 24.97 24.41 24.93 250
5/7/2013 24.02 24.71 24.02 24.61 228
5/6/2013 23.86 24.04 23.56 23.91 172
5/3/2013 23.80 24.18 23.80 23.84 240
5/2/2013 22.97 23.47 22.94 23.38 277
5/1/2013 23.80 23.82 22.31 22.87 898
4/30/2013 23.30 23.93 23.13 23.87 359
4/29/2013 22.81 23.43 22.66 23.24 323
4/26/2013 23.64 23.81 22.46 22.63 821
4/25/2013 23.41 23.85 23.37 23.67 213
4/24/2013 23.65 23.78 23.17 23.40 197
4/23/2013 22.98 23.88 22.98 23.74 608
4/22/2013 22.90 22.95 22.31 22.79 350
4/19/2013 22.84 22.94 22.47 22.85 260
4/18/2013 23.27 23.56 22.75 22.76 298
4/17/2013 23.58 23.66 22.61 23.18 499
4/16/2013 23.55 23.99 23.28 23.85 305
4/15/2013 23.97 24.13 23.10 23.26 844
4/12/2013 23.93 24.45 23.89 24.09 813
4/11/2013 24.34 24.42 24.04 24.11 548
4/10/2013 24.19 24.50 24.03 24.35 990
4/9/2013 24.77 24.77 24.06 24.13 401
4/8/2013 25.07 25.13 24.64 24.84 633
4/5/2013 24.99 25.56 24.51 25.04 915
4/4/2013 24.79 25.11 24.77 25.05 171
4/3/2013 24.74 25.08 24.58 24.71 379
4/2/2013 24.68 25.06 24.66 24.85 236
4/1/2013 25.31 25.46 24.12 24.56 467
3/28/2013 25.70 25.70 25.18 25.34 225
3/27/2013 25.31 25.63 25.28 25.60 118
3/26/2013 25.91 25.94 25.21 25.60 100
3/25/2013 25.38 25.99 25.38 25.74 344
3/22/2013 25.46 26.10 25.04 25.21 215
3/21/2013 25.51 25.51 24.95 25.31 379
3/20/2013 25.86 25.88 25.39 25.74 211
3/19/2013 25.71 25.75 25.33 25.60 184
3/18/2013 25.55 25.89 25.51 25.58 317
3/15/2013 26.41 26.41 25.69 25.96 976
3/14/2013 25.44 26.31 25.38 26.27 344
3/13/2013 25.24 25.58 24.90 25.45 308
3/12/2013 25.08 25.41 25.06 25.23 163
3/11/2013 25.44 25.44 24.94 25.13 157
3/8/2013 25.59 25.64 25.16 25.40 374
3/7/2013 25.21 25.43 25.01 25.42 163
3/6/2013 25.20 25.31 24.93 25.27 444
3/5/2013 25.03 25.19 24.70 25.06 1065
3/4/2013 25.03 25.03 24.53 24.78 514
3/1/2013 25.25 25.33 24.92 25.17 359
2/28/2013 25.28 25.62 25.26 25.30 250
2/27/2013 25.25 26.06 25.25 25.35 704
2/26/2013 25.44 25.47 25.08 25.17 192
2/25/2013 25.64 25.65 25.00 25.22 536
2/22/2013 25.60 25.65 25.34 25.55 255
2/21/2013 25.00 25.39 24.65 25.38 418
2/20/2013 25.50 25.64 24.93 24.97 578
2/19/2013 25.40 25.65 25.10 25.49 647
2/15/2013 25.40 25.50 25.22 25.36 509
2/14/2013 25.30 25.40 25.16 25.28 486
2/13/2013 25.25 25.41 25.21 25.38 393
2/12/2013 25.47 25.47 24.28 25.17 2573
2/11/2013 25.65 25.81 25.42 25.53 373
2/8/2013 25.55 25.84 25.13 25.61 1267
2/7/2013 28.11 28.18 27.61 27.95 891
2/6/2013 27.22 28.23 27.15 27.81 1011
2/5/2013 27.00 27.46 27.00 27.27 939
2/4/2013 27.52 27.97 26.67 26.86 1108
2/1/2013 27.35 28.54 27.25 27.45 956
1/31/2013 26.27 26.39 26.02 26.14 319
1/30/2013 26.55 26.61 26.02 26.34 389
1/29/2013 26.54 26.69 26.22 26.67 361
1/28/2013 26.26 26.65 26.25 26.56 303
Marketplace
Trading Center