$17.49 -0.17 (%) Park Electrochemical Corp - NYSE

Aug. 3, 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
8/3/201517.7117.7217.4317.4955,330
7/31/201517.9418.1317.5817.6644,879
7/30/201517.6617.9717.6017.8949,625
7/29/201517.5617.8117.5117.7334,267
7/28/201517.5017.6417.1917.6050,923
7/27/201517.4117.5817.2417.4641,527
7/24/201517.6217.7117.1517.5456,458
7/23/201517.9618.0417.5017.7051,721
7/22/201517.9217.9417.7117.9142,250
7/21/201517.9518.2017.9118.0544,791
7/20/201518.4118.4117.8017.9683,809
7/17/201518.5018.5218.1818.3975,868
7/16/201518.5618.6718.3018.5378,099
7/15/201518.5718.6118.1818.4364,979
7/14/201518.4918.8018.4918.6259,718
7/13/201518.9419.1318.5018.57161,123
7/10/201519.3319.4118.9418.9864,842
7/9/201519.3819.5218.8719.0897,406
7/8/201519.0319.2718.9019.14129,073
7/7/201519.0719.2918.8619.17119,826
7/6/201518.8719.1518.6019.08202,879
7/2/201519.2119.3118.7718.8684,568
7/1/201519.3819.5319.1019.2066,793
6/30/201519.2319.4119.0619.1656,693
6/29/201519.4119.5919.2019.2562,064
6/26/201519.6919.7619.3219.47213,136
6/25/201519.9519.9519.4019.5895,230
6/24/201520.7920.7919.7819.80192,549
6/23/201520.9021.2820.1820.9595,139
6/22/201521.2221.6020.9621.1691,880
6/19/201521.1621.3721.1021.10136,316
6/18/201521.1021.3720.9021.1052,397
6/17/201521.1921.4120.9320.9938,976
6/16/201521.4621.4720.9621.02119,415
6/15/201521.4521.7921.1121.5958,043
6/12/201521.8321.8421.4921.6635,406
6/11/201522.0922.1721.8021.8829,068
6/10/201521.6522.5821.6522.1257,632
6/9/201521.7621.7621.4321.6323,536
6/8/201521.4821.8721.2021.6937,626
6/5/201521.4221.6921.0821.6359,766
6/4/201521.5221.6921.3321.4924,585
6/3/201521.3321.8021.3321.7641,152
6/2/201521.5521.8421.2121.3587,662
6/1/201521.5821.9321.2221.5429,128
5/29/201521.5421.6621.1921.4829,453
5/28/201521.5922.1321.5321.6155,090
5/27/201521.4621.8021.4021.7139,941
5/26/201521.5421.6521.0121.4142,522
5/22/201522.1622.4121.6521.7430,769
5/21/201522.1322.3321.9622.2332,708
5/20/201522.0622.6221.9622.0741,406
5/19/201522.0422.2321.6921.9436,295
5/18/201521.5122.2021.4322.1168,393
5/15/201521.9522.0621.5421.6432,846
5/14/201521.5922.0621.5922.0451,615
5/13/201521.4021.5521.3621.5319,563
5/12/201521.2721.5821.0121.4140,728
5/11/201521.4321.6821.2821.3067,993
5/8/201522.1122.1121.5021.5236,264
5/7/201521.7122.0821.5821.7947,839
5/6/201521.4921.8421.3021.8250,407
5/5/201521.7322.0621.1921.4871,498
5/4/201521.9922.2821.4821.6757,751
5/1/201521.7722.1321.3422.0770,134
4/30/201523.0123.1321.6621.7289,211
4/29/201522.3923.6322.0623.2393,775
4/28/201521.0321.6021.0121.5940,254
4/27/201520.9821.4120.6321.1261,144
4/24/201520.9121.3720.8021.01112,457
4/23/201520.9521.2420.9021.0158,794
4/22/201520.5221.1220.3021.0847,704
4/21/201520.6720.8420.5020.5954,036
4/20/201520.6220.8220.5120.55118,730
4/17/201521.0021.0420.5020.5159,331
4/16/201521.3921.5721.1121.1499,940
4/15/201521.5121.6521.3421.38157,506
4/14/201521.3121.4421.1221.33171,000
4/13/201521.1721.4521.1721.37135,053
4/10/201521.4221.4921.1721.2383,981
4/9/201521.3921.6321.1721.2783,293
4/8/201521.3121.6721.1721.3354,690
4/7/201521.5221.9121.2821.3064,082
4/6/201521.3521.7721.1921.5253,807
4/2/201521.8322.0121.4021.4653,942
4/1/201521.4622.0721.3521.7572,726
3/31/201521.5521.8521.3921.5699,033
3/30/201521.7822.2421.7221.8347,267
3/27/201521.5522.0621.5521.7639,623
3/26/201521.5721.8721.3821.6252,713
3/25/201522.2922.4221.2221.5554,669
3/24/201521.8622.4021.8122.3450,433
3/23/201521.7822.0421.6421.7567,956
3/20/201521.2021.8921.2021.73118,678
3/19/201520.8821.4220.8821.2044,271
3/18/201520.8121.0020.6220.9070,966
3/17/201520.7220.9920.7220.8167,530
3/16/201520.8721.1720.6820.8559,574
3/13/201520.9821.0020.6120.7369,752
3/12/201521.2121.2120.7020.9484,383
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!