Skip to main content

Park Electrochemical Corp (NY: PKE )

16.63 +0.27 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.46 16.72 16.45 16.63 81,200 +0.27(+1.65%)
Mar 27, 2024 16.21 16.40 15.50 16.36 57,453 +0.25(+1.55%)
Mar 26, 2024 16.76 16.92 16.11 16.11 79,703 -0.42(-2.54%)
Mar 25, 2024 16.15 16.96 16.00 16.53 59,040 +0.52(+3.25%)
Mar 22, 2024 16.09 16.14 15.77 16.01 25,354 -0.01(-0.06%)
Mar 21, 2024 15.60 16.14 15.51 16.02 49,473 +0.41(+2.63%)
Mar 20, 2024 15.20 15.72 15.00 15.61 32,458 +0.32(+2.09%)
Mar 19, 2024 15.08 15.30 15.01 15.29 24,294 +0.30(+2.00%)
Mar 18, 2024 15.31 15.35 14.96 14.99 24,965 -0.35(-2.28%)
Mar 15, 2024 15.15 15.42 15.14 15.34 118,544 +0.07(+0.46%)
Mar 14, 2024 15.30 15.38 15.14 15.27 39,428 -0.03(-0.20%)
Mar 13, 2024 15.17 15.30 15.10 15.30 31,278 +0.11(+0.72%)
Mar 12, 2024 15.05 15.45 14.89 15.19 31,891 +0.04(+0.26%)
Mar 11, 2024 15.26 15.26 15.01 15.15 25,431 -0.11(-0.72%)
Mar 08, 2024 15.19 15.37 15.12 15.26 27,902 +0.24(+1.60%)
Mar 07, 2024 14.93 15.12 14.91 15.02 39,674 +0.16(+1.08%)
Mar 06, 2024 14.87 14.93 14.71 14.86 28,294 +0.16(+1.09%)
Mar 05, 2024 15.12 15.19 14.70 14.70 36,559 -0.38(-2.52%)
Mar 04, 2024 15.05 15.23 14.95 15.08 30,772 +0.13(+0.87%)
Mar 01, 2024 15.21 15.21 14.81 14.95 54,206 -0.27(-1.77%)
Feb 29, 2024 15.10 15.39 15.02 15.22 74,268 +0.23(+1.53%)
Feb 28, 2024 14.70 15.08 14.60 14.99 49,661 +0.17(+1.15%)
Feb 27, 2024 14.57 14.98 14.52 14.82 35,070 +0.28(+1.93%)
Feb 26, 2024 14.37 14.56 14.21 14.54 60,751 +0.11(+0.76%)
Feb 23, 2024 14.50 14.62 14.36 14.43 34,951 -0.04(-0.28%)
Feb 22, 2024 14.36 14.62 14.29 14.47 43,328 +0.00(+0.00%)
Feb 21, 2024 14.41 14.52 14.28 14.47 42,194 +0.12(+0.84%)
Feb 20, 2024 14.51 14.64 14.30 14.35 39,366 -0.37(-2.51%)
Feb 16, 2024 14.70 15.00 14.66 14.72 36,183 -0.04(-0.27%)
Feb 15, 2024 14.60 14.84 14.48 14.76 52,301 +0.18(+1.23%)
Feb 14, 2024 14.40 14.65 14.25 14.58 46,497 +0.27(+1.89%)
Feb 13, 2024 14.48 14.60 14.28 14.31 73,021 -0.50(-3.38%)
Feb 12, 2024 14.50 14.98 14.50 14.81 61,830 +0.21(+1.44%)
Feb 09, 2024 14.51 14.68 14.48 14.60 44,091 +0.03(+0.21%)
Feb 08, 2024 14.31 14.63 14.31 14.57 32,610 +0.20(+1.39%)
Feb 07, 2024 14.55 14.55 14.25 14.37 37,094 -0.08(-0.55%)
Feb 06, 2024 14.22 14.50 14.22 14.45 39,252 +0.18(+1.26%)
Feb 05, 2024 14.28 14.42 14.13 14.27 65,701 -0.19(-1.31%)
Feb 02, 2024 14.50 14.66 14.41 14.46 39,734 -0.19(-1.30%)
Feb 01, 2024 14.94 15.02 14.64 14.65 51,136 -0.10(-0.68%)
Jan 31, 2024 14.82 15.10 14.57 14.75 63,931 -0.07(-0.47%)
Jan 30, 2024 14.85 15.00 14.81 14.82 47,535 -0.17(-1.13%)
Jan 29, 2024 15.60 15.60 14.87 14.99 60,768 -0.70(-4.46%)
Jan 26, 2024 15.79 15.89 15.51 15.69 111,017 +0.05(+0.32%)
Jan 25, 2024 15.29 15.78 15.29 15.64 71,599 +0.53(+3.51%)
Jan 24, 2024 14.61 15.26 14.61 15.11 78,857 +0.63(+4.35%)
Jan 23, 2024 14.62 14.65 14.43 14.48 42,418 -0.11(-0.75%)
Jan 22, 2024 14.29 14.61 14.29 14.59 30,237 +0.36(+2.53%)
Jan 19, 2024 14.17 14.29 14.05 14.23 55,312 +0.18(+1.28%)
Jan 18, 2024 14.45 14.45 13.96 14.05 377,716 -0.36(-2.50%)
Jan 17, 2024 13.91 14.48 13.91 14.41 67,909 +0.34(+2.42%)
Jan 16, 2024 14.17 14.30 14.04 14.07 89,757 -0.26(-1.81%)
Jan 12, 2024 14.41 14.47 14.15 14.33 97,674 +0.10(+0.70%)
Jan 11, 2024 14.15 14.39 13.98 14.23 85,788 -0.03(-0.21%)
Jan 10, 2024 13.95 14.37 13.85 14.26 85,994 +0.16(+1.13%)
Jan 09, 2024 14.09 14.21 13.94 14.10 43,021 -0.07(-0.49%)
Jan 08, 2024 13.80 14.19 13.69 14.17 37,885 +0.35(+2.53%)
Jan 05, 2024 13.76 14.05 13.76 13.82 81,900 -0.23(-1.64%)
Jan 04, 2024 14.19 14.23 13.96 14.05 49,267 -0.08(-0.57%)
Jan 03, 2024 14.72 14.72 14.03 14.13 40,251 -0.53(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.