PKE - Park Electrochemical Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201916.2716.2716.0616.1216.1288,000
May 23, 201916.5116.5116.1016.1816.18111,200
May 22, 201916.8616.9716.3816.5816.5894,600
May 21, 201917.5017.5916.8616.9316.93117,700
May 20, 201916.8717.7716.7117.4817.48135,500
May 17, 201916.1017.0016.1016.8516.85184,800
May 16, 201915.8015.9615.6715.7315.7360,000
May 15, 201915.7815.8915.6815.8115.8159,700
May 14, 201915.8915.8915.7615.8415.8493,900
May 13, 201916.0516.0815.8615.8815.88110,000
May 10, 201916.2616.3016.0516.2616.26114,700
May 09, 201916.1316.4416.0416.2816.28101,600
May 08, 201916.1616.3116.0816.2116.21128,200
May 07, 201916.2616.4616.0516.1616.1683,800
May 06, 201916.5616.7416.3016.4416.4471,800
May 03, 201916.4616.7716.4616.6916.6976,100
May 02, 201916.4016.5616.2816.4616.4681,400
May 01, 201916.5416.6016.3416.3516.35151,200
Apr 30, 201916.5616.6216.3916.4516.4578,100
Apr 29, 201916.5316.7116.3716.5916.5956,300
Apr 26, 201916.4016.5316.2916.5116.5142,500
Apr 25, 201916.7816.7816.2516.4016.4039,300
Apr 24, 201916.6216.9016.5116.8016.80100,300
Apr 23, 201916.3516.7016.3016.6216.6286,100
Apr 22, 201916.1916.2916.0816.2716.2778,000
Apr 18, 201916.2516.3616.1516.2416.2455,200
Apr 17, 201916.2816.3216.0916.2916.2982,400
Apr 16, 201916.1216.3916.0816.1416.1499,400
Apr 15, 201916.0816.1115.9616.1016.1029,400
Apr 12, 201916.0216.1715.8816.0916.0996,800
Apr 11, 201915.9816.0615.9215.9915.9948,400
Apr 10, 201915.7216.0315.6515.9515.95105,700
Apr 09, 201915.7815.9415.6615.6715.6794,500
Apr 08, 201915.8615.9515.8415.8815.8878,400
Apr 05, 201915.9416.0115.9215.9715.9762,200
Apr 04, 201915.9616.0415.7815.8515.8571,700
Apr 03, 201915.9016.1015.6915.9215.9297,900
Apr 02, 201915.8515.8715.6915.7915.7979,400
Apr 01, 201915.7215.9515.6215.9415.94146,700
Apr 01, 20190.1 Dividend
Mar 29, 201915.9516.0615.7015.7015.60108,400
Mar 28, 201916.0916.1115.7615.9815.8888,600
Mar 27, 201916.0016.0615.6916.0215.9284,200
Mar 26, 201915.9716.1515.9316.0115.9179,500
Mar 25, 201915.8116.0615.7515.9515.8570,200
Mar 22, 201916.5116.5415.8515.8915.79109,900
Mar 21, 201916.6016.7816.5116.5516.44212,500
Mar 20, 201916.6016.8416.4216.6316.5295,800
Mar 19, 201916.7816.7816.5416.5516.4477,900
Mar 18, 201916.7716.8416.5916.7116.6089,000
Mar 15, 201916.6716.8916.6316.7816.67156,400
Mar 14, 201916.8016.8016.5016.6416.5374,200
Mar 13, 201916.7716.8816.7116.7816.6780,100
Mar 12, 201916.7916.8516.6216.7116.6078,800
Mar 11, 201916.7616.9816.7116.7916.6879,300
Mar 08, 201916.6116.8516.4916.7616.6565,800
Mar 07, 201916.8616.8816.6516.6516.5471,500
Mar 06, 201917.3217.3216.7116.8516.74172,000
Mar 05, 201917.5117.5117.1617.3117.20127,500
Mar 04, 201917.4517.5517.2617.4817.37149,200
Mar 01, 201917.4817.5617.1917.4017.29144,700
Feb 28, 201917.6517.6517.2817.3917.28152,600
Feb 27, 201917.6018.0517.5217.6617.55211,500
Feb 26, 201917.5417.7017.2317.6217.51261,200
Feb 25, 201917.7217.7817.5017.5017.39106,800
Feb 22, 201917.4917.8017.4817.6617.55117,800
Feb 21, 201917.5017.5917.4017.5717.46119,100
Feb 20, 201917.3417.6917.2917.5317.42199,700
Feb 19, 201917.6017.6917.2117.3217.21121,500
Feb 15, 201917.4617.7117.3717.6017.49205,600
Feb 14, 201917.2917.4917.1517.3617.25160,900
Feb 13, 201917.4317.5417.3417.4117.30120,400
Feb 12, 201917.7517.8017.4017.4417.33102,700
Feb 11, 201917.5917.7417.3617.7017.59120,900
Feb 08, 201917.6617.8217.4817.5817.47133,300
Feb 07, 201917.9418.0017.6517.7017.59142,500
Feb 06, 201917.9218.1017.7518.0217.91233,700
Feb 05, 201918.1518.1617.7017.9317.82264,900
Feb 04, 201918.2518.5017.8318.1017.98485,900
Feb 04, 20194.25 Dividend
Feb 01, 201922.8023.3022.7322.9518.58611,300
Jan 31, 201922.5523.0522.3722.7818.44530,000
Jan 30, 201922.4822.6522.2922.5118.22372,300
Jan 29, 201922.3322.4822.1022.4318.16373,300
Jan 28, 201922.4922.5122.1222.2318.00251,300
Jan 25, 201922.5422.7922.4822.4918.21241,700
Jan 24, 201922.5522.6022.3222.4718.19204,600
Jan 23, 201922.5622.7922.4522.5318.24305,700
Jan 22, 201922.7122.8222.2322.5418.25284,900
Jan 18, 201922.2322.9022.0522.7718.44525,000
Jan 17, 201922.2122.2822.0822.2318.00244,000
Jan 16, 201922.0022.2621.9422.1717.95165,000
Jan 15, 201922.1022.1621.8222.0217.83136,500
Jan 14, 201922.2322.4421.9621.9817.80202,100
Jan 11, 201921.9722.4721.9722.1617.94221,400
Jan 10, 201921.9922.1221.6321.9717.79229,000
Jan 09, 201922.1822.4321.9822.0217.83273,900
Jan 08, 201921.4022.2021.3822.1017.89388,200
Jan 07, 201921.0021.9520.5021.3817.31536,000
Jan 04, 201920.6620.9220.5220.8216.86407,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...