$21.67 -0.41 (%) Park Electrochemical Corp - NYSE

May. 4, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKE historical data

Date Open High Low Close Volume
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
3/11/201520.9521.2020.5520.9976,127
3/10/201520.8421.1220.6120.8845,959
3/9/201520.8621.1820.7721.0946,092
3/6/201521.0321.2120.7320.7646,334
3/5/201521.0421.5920.9121.2939,105
3/4/201521.4621.6121.0321.1028,845
3/3/201521.6421.8221.4921.5923,734
3/2/201521.7621.9021.6021.7719,300
2/27/201521.6721.8821.5021.7125,541
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center