Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platform Specialty Products Corp (NY: PAH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 26.62 27.45 26.61 27.24 1,225,302 +0.46(+1.72%)
May 29, 2014 26.42 27.03 26.28 26.78 481,276 +0.31(+1.17%)
May 28, 2014 26.40 26.50 25.91 26.47 539,253 +0.08(+0.30%)
May 27, 2014 25.30 26.56 25.30 26.39 1,016,561 +1.02(+4.02%)
May 23, 2014 25.20 25.37 25.37 25.37 755,600 +0.35(+1.40%)
May 22, 2014 24.55 25.21 24.41 25.02 716,208 +0.54(+2.21%)
May 21, 2014 23.40 24.59 23.40 24.48 684,617 +1.08(+4.62%)
May 20, 2014 23.22 23.79 22.86 23.40 628,878 +0.25(+1.08%)
May 19, 2014 22.35 23.26 22.04 23.15 774,872 +0.80(+3.58%)
May 16, 2014 21.24 22.60 21.23 22.35 779,313 +1.34(+6.38%)
May 15, 2014 19.75 21.09 19.75 21.01 1,067,185 +1.09(+5.47%)
May 14, 2014 20.17 20.30 19.50 19.92 586,150 -0.27(-1.34%)
May 13, 2014 19.80 20.46 19.80 20.19 410,539 +0.35(+1.76%)
May 12, 2014 19.36 19.89 19.36 19.84 554,028 +0.46(+2.37%)
May 09, 2014 19.57 19.67 19.32 19.38 446,451 -0.10(-0.51%)
May 08, 2014 19.65 19.96 19.45 19.48 643,281 -0.21(-1.07%)
May 07, 2014 19.77 19.93 19.40 19.69 884,643 -0.32(-1.60%)
May 06, 2014 19.87 20.13 19.68 20.01 339,856 +0.18(+0.91%)
May 05, 2014 20.20 20.20 19.63 19.83 177,571 -0.12(-0.60%)
May 02, 2014 19.60 20.07 19.48 19.95 687,805 +0.43(+2.20%)
May 01, 2014 19.50 19.64 19.36 19.52 341,615 -0.02(-0.10%)
Apr 30, 2014 19.86 19.93 19.40 19.54 581,330 -0.30(-1.51%)
Apr 29, 2014 19.92 20.03 19.53 19.84 353,597 -0.08(-0.40%)
Apr 28, 2014 19.80 19.97 19.47 19.92 375,940 +0.17(+0.86%)
Apr 25, 2014 19.75 19.93 19.43 19.75 394,691 +0.06(+0.30%)
Apr 24, 2014 19.90 20.26 19.66 19.69 344,896 -0.20(-1.01%)
Apr 23, 2014 20.08 20.26 19.63 19.89 419,555 -0.26(-1.29%)
Apr 22, 2014 20.44 20.67 19.92 20.15 2,589,363 -0.11(-0.54%)
Apr 21, 2014 20.00 20.65 19.99 20.26 569,970 +0.28(+1.40%)
Apr 17, 2014 20.31 19.98 19.98 19.98 1,175,600 +0.32(+1.63%)
Apr 16, 2014 19.96 20.14 19.59 19.66 173,488 -0.20(-1.01%)
Apr 15, 2014 19.90 20.03 19.38 19.86 198,171 -0.04(-0.20%)
Apr 14, 2014 19.92 20.11 19.73 19.90 271,028 +0.00(+0.00%)
Apr 11, 2014 20.04 20.24 19.59 19.90 262,327 -0.28(-1.39%)
Apr 10, 2014 20.20 20.91 19.98 20.18 464,125 -0.06(-0.30%)
Apr 09, 2014 20.03 20.25 19.87 20.24 197,787 +0.32(+1.61%)
Apr 08, 2014 20.70 20.91 19.51 19.92 514,259 -0.86(-4.14%)
Apr 07, 2014 21.29 21.42 20.54 20.78 392,242 -0.52(-2.44%)
Apr 04, 2014 21.18 21.95 20.98 21.30 1,102,186 +0.37(+1.77%)
Apr 03, 2014 20.97 21.28 20.63 20.93 395,440 +0.03(+0.14%)
Apr 02, 2014 20.13 21.13 20.05 20.90 708,100 +0.90(+4.50%)
Apr 01, 2014 19.08 20.29 18.96 20.00 526,583 +0.95(+4.99%)
Mar 31, 2014 19.00 19.24 18.79 19.05 462,368 -0.06(-0.31%)
Mar 28, 2014 19.30 19.39 18.92 19.11 796,343 -0.28(-1.44%)
Mar 27, 2014 18.82 19.65 18.53 19.39 1,236,653 +0.44(+2.32%)
Mar 26, 2014 18.94 19.20 18.76 18.95 401,016 -0.06(-0.32%)
Mar 25, 2014 19.09 19.48 18.96 19.01 368,649 -0.03(-0.16%)
Mar 24, 2014 18.28 19.34 18.06 19.04 568,855 +0.52(+2.81%)
Mar 21, 2014 20.05 20.05 18.51 18.52 2,928,902 -1.63(-8.09%)
Mar 20, 2014 20.54 20.54 19.69 20.15 760,271 -0.40(-1.95%)
Mar 19, 2014 20.69 20.90 20.35 20.55 519,709 -0.15(-0.72%)
Mar 18, 2014 20.58 20.99 20.50 20.70 656,170 +0.15(+0.73%)
Mar 17, 2014 20.52 20.86 20.36 20.55 594,045 +0.00(+0.00%)
Mar 14, 2014 20.75 20.93 20.46 20.55 1,001,958 -0.22(-1.06%)
Mar 13, 2014 20.80 21.00 20.35 20.77 1,002,104 +0.12(+0.58%)
Mar 12, 2014 20.72 20.83 20.39 20.65 885,282 -0.25(-1.20%)
Mar 11, 2014 21.66 21.88 20.62 20.90 920,778 -0.55(-2.56%)
Mar 10, 2014 21.75 22.35 21.44 21.45 1,037,782 -0.24(-1.11%)
Mar 07, 2014 21.28 22.09 19.75 21.69 462,788 +0.05(+0.23%)
Mar 06, 2014 21.61 22.32 21.28 21.64 647,364 +0.15(+0.70%)
Mar 05, 2014 21.92 22.00 21.48 21.49 824,408 -0.33(-1.51%)
Mar 04, 2014 21.37 22.25 21.17 21.82 557,653 +0.71(+3.36%)
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.