PKE - Park Electrochemical Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201916.3316.3315.9016.1216.1290,700
Jul 12, 201916.3816.6816.0916.2016.20120,100
Jul 11, 201916.5616.7216.2116.3516.35184,200
Jul 10, 201916.3716.6916.2316.3616.36145,400
Jul 09, 201916.5416.5416.0816.2216.22114,900
Jul 08, 201916.7816.9716.4116.5316.53115,000
Jul 05, 201916.5016.9216.4216.7816.78130,900
Jul 03, 201916.8516.9416.4716.5616.5666,400
Jul 03, 20190.1 Dividend
Jul 02, 201916.6616.9216.4316.8916.79152,100
Jul 01, 201916.9616.9616.5216.6216.52126,000
Jun 28, 201916.7316.8016.4616.6916.59546,700
Jun 27, 201916.4016.6716.4016.6516.55113,500
Jun 26, 201915.8516.3515.6716.2916.19164,100
Jun 25, 201916.2916.3715.7115.7315.64173,600
Jun 24, 201916.5716.7116.2716.2916.19147,900
Jun 21, 201916.5116.6216.0416.5416.44558,300
Jun 20, 201916.3916.7116.2116.6616.56272,000
Jun 19, 201915.7716.2715.7716.1816.08195,200
Jun 18, 201915.5215.8215.3615.7815.6987,700
Jun 17, 201915.5715.6715.3815.4115.3287,100
Jun 14, 201915.7315.7515.4615.5715.4885,800
Jun 13, 201915.3315.8015.1715.7715.68104,300
Jun 12, 201915.0315.3615.0115.1815.0990,300
Jun 11, 201915.3315.3315.0515.0915.0099,400
Jun 10, 201915.4415.7115.2115.2615.17105,700
Jun 07, 201915.3515.4715.1815.4415.3549,100
Jun 06, 201915.4215.5515.2015.2715.1859,300
Jun 05, 201915.4615.5815.3015.4315.3466,000
Jun 04, 201915.3515.5415.2115.3915.30125,400
Jun 03, 201914.9915.2714.9415.2615.17104,800
May 31, 201915.2915.2914.8814.9414.85140,800
May 30, 201915.4715.6215.3315.4515.3691,000
May 29, 201915.7315.7615.4315.5115.42181,100
May 28, 201916.1616.2615.8115.8515.76165,600
May 24, 201916.2716.2716.0616.1216.0288,000
May 23, 201916.5116.5116.1016.1816.08111,200
May 22, 201916.8616.9716.3816.5816.4894,600
May 21, 201917.5017.5916.8616.9316.83117,700
May 20, 201916.8717.7716.7117.4817.38135,500
May 17, 201916.1017.0016.1016.8516.75184,800
May 16, 201915.8015.9615.6715.7315.6460,000
May 15, 201915.7815.8915.6815.8115.7259,700
May 14, 201915.8915.8915.7615.8415.7593,900
May 13, 201916.0516.0815.8615.8815.79110,000
May 10, 201916.2616.3016.0516.2616.16114,700
May 09, 201916.1316.4416.0416.2816.18101,600
May 08, 201916.1616.3116.0816.2116.11128,200
May 07, 201916.2616.4616.0516.1616.0683,800
May 06, 201916.5616.7416.3016.4416.3471,800
May 03, 201916.4616.7716.4616.6916.5976,100
May 02, 201916.4016.5616.2816.4616.3681,400
May 01, 201916.5416.6016.3416.3516.25151,200
Apr 30, 201916.5616.6216.3916.4516.3578,100
Apr 29, 201916.5316.7116.3716.5916.4956,300
Apr 26, 201916.4016.5316.2916.5116.4142,500
Apr 25, 201916.7816.7816.2516.4016.3039,300
Apr 24, 201916.6216.9016.5116.8016.70100,300
Apr 23, 201916.3516.7016.3016.6216.5286,100
Apr 22, 201916.1916.2916.0816.2716.1778,000
Apr 18, 201916.2516.3616.1516.2416.1455,200
Apr 17, 201916.2816.3216.0916.2916.1982,400
Apr 16, 201916.1216.3916.0816.1416.0499,400
Apr 15, 201916.0816.1115.9616.1016.0029,400
Apr 12, 201916.0216.1715.8816.0915.9996,800
Apr 11, 201915.9816.0615.9215.9915.9048,400
Apr 10, 201915.7216.0315.6515.9515.86105,700
Apr 09, 201915.7815.9415.6615.6715.5894,500
Apr 08, 201915.8615.9515.8415.8815.7978,400
Apr 05, 201915.9416.0115.9215.9715.8862,200
Apr 04, 201915.9616.0415.7815.8515.7671,700
Apr 03, 201915.9016.1015.6915.9215.8397,900
Apr 02, 201915.8515.8715.6915.7915.7079,400
Apr 01, 201915.7215.9515.6215.9415.85146,700
Apr 01, 20190.1 Dividend
Mar 29, 201915.9516.0615.7015.7015.51108,400
Mar 28, 201916.0916.1115.7615.9815.7888,600
Mar 27, 201916.0016.0615.6916.0215.8284,200
Mar 26, 201915.9716.1515.9316.0115.8179,500
Mar 25, 201915.8116.0615.7515.9515.7570,200
Mar 22, 201916.5116.5415.8515.8915.70109,900
Mar 21, 201916.6016.7816.5116.5516.35212,500
Mar 20, 201916.6016.8416.4216.6316.4395,800
Mar 19, 201916.7816.7816.5416.5516.3577,900
Mar 18, 201916.7716.8416.5916.7116.5189,000
Mar 15, 201916.6716.8916.6316.7816.57156,400
Mar 14, 201916.8016.8016.5016.6416.4474,200
Mar 13, 201916.7716.8816.7116.7816.5780,100
Mar 12, 201916.7916.8516.6216.7116.5178,800
Mar 11, 201916.7616.9816.7116.7916.5879,300
Mar 08, 201916.6116.8516.4916.7616.5565,800
Mar 07, 201916.8616.8816.6516.6516.4571,500
Mar 06, 201917.3217.3216.7116.8516.64172,000
Mar 05, 201917.5117.5117.1617.3117.10127,500
Mar 04, 201917.4517.5517.2617.4817.27149,200
Mar 01, 201917.4817.5617.1917.4017.19144,700
Feb 28, 201917.6517.6517.2817.3917.18152,600
Feb 27, 201917.6018.0517.5217.6617.44211,500
Feb 26, 201917.5417.7017.2317.6217.40261,200
Feb 25, 201917.7217.7817.5017.5017.29106,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...