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 29, 2015 26.81 26.89 26.10 26.17 1,087,813 -0.55(-2.06%)
May 28, 2015 26.78 26.98 26.62 26.72 574,795 -0.23(-0.85%)
May 27, 2015 27.07 27.21 26.79 26.95 474,641 -0.07(-0.26%)
May 26, 2015 27.37 27.48 26.97 27.02 696,234 -0.40(-1.46%)
May 22, 2015 27.10 27.42 27.42 27.42 1,191,900 +0.27(+0.99%)
May 21, 2015 27.08 27.25 26.94 27.15 1,376,163 +0.12(+0.44%)
May 20, 2015 27.11 27.28 26.92 27.03 927,521 -0.06(-0.22%)
May 19, 2015 27.25 27.25 26.94 27.09 1,244,616 -0.12(-0.44%)
May 18, 2015 26.65 27.39 26.60 27.21 784,234 +0.57(+2.14%)
May 15, 2015 26.32 26.68 25.89 26.64 945,660 +0.35(+1.33%)
May 14, 2015 25.92 26.34 25.60 26.29 966,094 +0.39(+1.51%)
May 13, 2015 26.40 27.25 25.67 25.90 2,121,824 -0.49(-1.86%)
May 12, 2015 27.00 27.17 25.68 26.39 2,650,300 -1.10(-4.00%)
May 11, 2015 27.42 27.78 27.29 27.49 918,998 +0.11(+0.40%)
May 08, 2015 27.64 27.75 27.19 27.38 990,331 +0.05(+0.18%)
May 07, 2015 27.12 27.45 26.98 27.33 550,478 +0.23(+0.85%)
May 06, 2015 27.12 27.42 27.00 27.10 1,258,944 +0.09(+0.33%)
May 05, 2015 26.95 27.41 26.82 27.01 1,139,688 +0.13(+0.48%)
May 04, 2015 27.41 27.44 26.83 26.88 807,292 -0.52(-1.90%)
May 01, 2015 27.20 27.54 27.07 27.40 902,116 +0.46(+1.71%)
Apr 30, 2015 26.99 27.21 26.66 26.94 711,476 -0.14(-0.52%)
Apr 29, 2015 26.99 27.35 26.76 27.08 612,280 -0.06(-0.22%)
Apr 28, 2015 26.99 27.22 26.53 27.14 574,077 +0.16(+0.59%)
Apr 27, 2015 27.25 27.64 26.90 26.98 1,028,172 -0.20(-0.74%)
Apr 24, 2015 28.00 28.00 27.16 27.18 722,214 -0.76(-2.72%)
Apr 23, 2015 27.68 28.38 27.50 27.94 949,488 +0.13(+0.47%)
Apr 22, 2015 27.82 27.99 27.63 27.81 1,280,925 +0.19(+0.69%)
Apr 21, 2015 27.55 27.64 26.98 27.62 812,778 +0.17(+0.62%)
Apr 20, 2015 27.69 27.69 27.15 27.45 1,151,274 +0.74(+2.77%)
Apr 17, 2015 26.85 27.09 26.39 26.71 515,197 -0.17(-0.63%)
Apr 16, 2015 26.77 27.21 26.59 26.88 705,077 +0.05(+0.19%)
Apr 15, 2015 26.84 27.17 26.56 26.83 744,951 +0.14(+0.52%)
Apr 14, 2015 27.03 27.21 26.57 26.69 630,821 -0.33(-1.22%)
Apr 13, 2015 26.97 27.97 26.91 27.02 677,720 -0.12(-0.44%)
Apr 10, 2015 26.50 27.32 26.50 27.14 1,023,735 +0.66(+2.49%)
Apr 09, 2015 26.06 26.82 25.95 26.48 963,298 +0.49(+1.89%)
Apr 08, 2015 26.00 26.00 25.66 25.99 677,451 +0.19(+0.74%)
Apr 07, 2015 25.92 26.20 25.78 25.80 380,993 -0.09(-0.35%)
Apr 06, 2015 25.52 26.22 25.41 25.89 1,125,889 +0.62(+2.45%)
Apr 02, 2015 24.84 25.27 25.27 25.27 926,100 +0.37(+1.49%)
Apr 01, 2015 25.69 25.90 24.52 24.90 1,942,708 -0.76(-2.96%)
Mar 31, 2015 25.88 25.99 25.64 25.66 708,215 -0.49(-1.87%)
Mar 30, 2015 25.87 26.41 25.87 26.15 865,236 +0.49(+1.91%)
Mar 27, 2015 25.26 25.72 25.04 25.66 864,287 +0.39(+1.54%)
Mar 26, 2015 25.26 25.50 24.84 25.27 807,765 +0.01(+0.04%)
Mar 25, 2015 25.82 25.90 25.16 25.26 945,204 -0.44(-1.71%)
Mar 24, 2015 25.98 26.05 25.56 25.70 792,590 -0.36(-1.38%)
Mar 23, 2015 26.36 26.99 25.85 26.06 1,193,891 -0.30(-1.14%)
Mar 20, 2015 26.22 26.45 25.30 26.36 2,499,618 +0.26(+1.00%)
Mar 19, 2015 26.84 26.84 26.00 26.10 2,542,208 -0.88(-3.26%)
Mar 18, 2015 26.75 27.06 26.21 26.98 2,370,584 -0.07(-0.26%)
Mar 17, 2015 27.17 27.17 26.25 27.05 1,576,040 +0.88(+3.36%)
Mar 16, 2015 26.19 26.29 25.66 26.17 630,771 +0.03(+0.11%)
Mar 13, 2015 25.74 26.18 25.53 26.14 959,988 +0.29(+1.12%)
Mar 12, 2015 25.93 26.14 25.59 25.85 940,558 +0.07(+0.27%)
Mar 11, 2015 25.35 25.93 25.14 25.78 973,561 +0.41(+1.62%)
Mar 10, 2015 25.87 25.98 25.23 25.37 976,873 -0.76(-2.91%)
Mar 09, 2015 25.80 26.20 25.74 26.13 683,390 +0.35(+1.36%)
Mar 06, 2015 25.90 26.46 25.71 25.78 1,165,660 -0.27(-1.04%)
Mar 05, 2015 26.55 26.79 25.70 26.05 1,224,375 -0.55(-2.07%)
Mar 04, 2015 26.23 26.83 25.81 26.60 6,912,468 +0.38(+1.45%)
Mar 03, 2015 26.05 26.27 25.81 26.22 789,335 +0.18(+0.69%)
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.