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 (%)
Oct 31, 2014 25.63 26.58 25.63 26.00 329,541 +0.55(+2.16%)
Oct 30, 2014 25.72 26.04 25.16 25.45 907,639 -0.32(-1.24%)
Oct 29, 2014 26.35 26.35 25.33 25.77 392,359 -0.48(-1.83%)
Oct 28, 2014 25.95 26.58 25.93 26.25 225,768 +0.42(+1.63%)
Oct 27, 2014 25.75 25.92 25.87 25.83 1,694,673 -0.04(-0.15%)
Oct 24, 2014 26.03 26.36 25.83 25.87 813,757 -0.21(-0.81%)
Oct 23, 2014 26.02 26.50 25.88 26.08 778,301 +0.21(+0.81%)
Oct 22, 2014 26.11 26.44 25.69 25.87 454,115 -0.14(-0.54%)
Oct 21, 2014 26.54 26.85 25.52 26.01 888,858 +0.11(+0.42%)
Oct 20, 2014 24.73 26.29 24.73 25.90 1,010,346 +1.61(+6.63%)
Oct 17, 2014 25.00 25.75 24.16 24.29 157,369 -0.51(-2.06%)
Oct 16, 2014 23.77 25.25 23.63 24.80 515,554 +0.68(+2.82%)
Oct 15, 2014 23.60 24.40 22.79 24.12 258,640 +0.32(+1.34%)
Oct 14, 2014 24.14 24.18 23.34 23.80 317,559 -0.22(-0.92%)
Oct 13, 2014 25.14 25.26 23.96 24.02 346,787 -1.28(-5.06%)
Oct 10, 2014 26.14 26.19 24.71 25.30 611,949 -0.94(-3.58%)
Oct 09, 2014 26.94 27.03 26.21 26.24 254,681 -0.74(-2.74%)
Oct 08, 2014 27.33 27.89 26.49 26.98 336,618 -0.02(-0.07%)
Oct 07, 2014 27.78 27.78 26.41 27.00 373,967 -0.74(-2.67%)
Oct 06, 2014 27.00 28.41 27.00 27.74 626,714 +0.73(+2.70%)
Oct 03, 2014 25.64 27.61 25.16 27.01 1,062,626 +1.42(+5.55%)
Oct 02, 2014 23.17 25.74 23.16 25.59 974,969 +2.30(+9.88%)
Oct 01, 2014 25.02 25.14 23.19 23.29 883,578 -1.73(-6.91%)
Sep 30, 2014 25.40 25.40 24.64 25.02 314,798 -0.35(-1.38%)
Sep 29, 2014 25.40 25.68 25.26 25.37 122,736 -0.12(-0.47%)
Sep 26, 2014 25.53 25.56 24.98 25.49 217,737 -0.01(-0.04%)
Sep 25, 2014 25.55 25.63 25.38 25.50 185,332 -0.08(-0.31%)
Sep 24, 2014 25.95 26.03 25.27 25.58 237,441 -0.29(-1.12%)
Sep 23, 2014 27.00 27.10 25.82 25.87 374,065 -1.25(-4.61%)
Sep 22, 2014 27.29 27.48 27.00 27.12 279,714 -0.45(-1.63%)
Sep 19, 2014 27.08 27.64 26.99 27.57 618,525 +0.57(+2.11%)
Sep 18, 2014 26.86 27.13 26.64 27.00 187,691 +0.09(+0.33%)
Sep 17, 2014 27.67 27.67 26.79 26.91 156,009 -0.61(-2.22%)
Sep 16, 2014 26.79 27.91 26.55 27.52 292,237 +0.73(+2.72%)
Sep 15, 2014 26.91 26.91 26.29 26.79 169,180 -0.07(-0.26%)
Sep 12, 2014 26.85 27.15 26.79 26.86 537,857 -0.24(-0.89%)
Sep 11, 2014 26.65 27.17 26.65 27.10 701,926 +0.36(+1.35%)
Sep 10, 2014 26.78 27.07 26.69 26.74 188,782 -0.15(-0.56%)
Sep 09, 2014 26.66 27.00 26.65 26.89 324,379 +0.12(+0.45%)
Sep 08, 2014 27.19 27.19 26.61 26.77 327,825 -0.43(-1.58%)
Sep 05, 2014 26.82 27.32 26.82 27.20 122,733 +0.51(+1.91%)
Sep 04, 2014 26.83 27.03 26.54 26.69 160,624 -0.25(-0.93%)
Sep 03, 2014 26.90 27.16 26.43 26.94 230,069 -0.06(-0.22%)
Sep 02, 2014 27.31 27.46 26.58 27.00 208,371 -0.31(-1.14%)
Aug 29, 2014 26.93 27.31 27.31 27.31 168,800 +0.41(+1.52%)
Aug 28, 2014 26.11 26.96 26.06 26.90 135,191 +0.86(+3.30%)
Aug 27, 2014 26.41 26.54 25.88 26.04 85,625 -0.38(-1.44%)
Aug 26, 2014 26.33 26.70 26.31 26.42 144,386 +0.21(+0.80%)
Aug 25, 2014 25.94 26.45 25.84 26.21 148,208 +0.46(+1.79%)
Aug 22, 2014 25.95 25.98 25.74 25.75 69,398 +0.02(+0.08%)
Aug 21, 2014 25.67 26.04 25.67 25.73 129,638 -0.13(-0.50%)
Aug 20, 2014 26.06 26.24 25.79 25.86 106,896 -0.41(-1.56%)
Aug 19, 2014 26.56 26.72 26.16 26.27 94,083 -0.15(-0.57%)
Aug 18, 2014 26.24 26.54 26.07 26.42 137,342 +0.17(+0.65%)
Aug 15, 2014 26.17 26.53 26.01 26.25 160,961 +0.24(+0.92%)
Aug 14, 2014 25.83 26.19 25.76 26.01 101,262 +0.19(+0.74%)
Aug 13, 2014 25.75 26.26 25.63 25.82 190,031 +0.06(+0.23%)
Aug 12, 2014 25.91 26.01 25.57 25.76 113,090 -0.18(-0.69%)
Aug 11, 2014 25.92 26.20 25.70 25.94 356,506 +0.08(+0.31%)
Aug 08, 2014 25.44 25.81 25.21 25.86 170,837 +0.60(+2.38%)
Aug 07, 2014 25.30 25.83 25.18 25.26 447,164 +0.00(+0.00%)
Aug 06, 2014 25.44 25.49 25.15 25.26 439,339 -0.03(-0.12%)
Aug 05, 2014 25.06 25.38 25.05 25.29 380,932 +0.04(+0.16%)
Aug 04, 2014 25.19 25.45 24.95 25.25 284,463 +0.00(+0.00%)
Aug 01, 2014 24.58 25.36 24.49 25.25 736,447 +0.54(+2.19%)
Jul 31, 2014 24.51 24.86 24.34 24.71 660,298 -0.02(-0.08%)
Jul 30, 2014 25.45 25.60 24.23 24.73 683,989 -0.76(-2.98%)
Jul 29, 2014 25.58 25.84 25.42 25.49 209,829 -0.21(-0.82%)
Jul 28, 2014 25.83 26.00 25.64 25.70 253,512 -0.18(-0.70%)
Jul 25, 2014 25.87 26.03 25.62 25.88 248,329 -0.15(-0.58%)
Jul 24, 2014 26.28 26.44 25.93 26.03 320,968 -0.24(-0.91%)
Jul 23, 2014 26.52 26.53 26.13 26.27 308,190 -0.21(-0.79%)
Jul 22, 2014 27.05 27.22 26.44 26.48 295,016 -0.17(-0.64%)
Jul 21, 2014 26.74 26.90 26.44 26.65 258,500 -0.09(-0.34%)
Jul 18, 2014 26.69 26.94 26.66 26.74 359,449 -0.04(-0.15%)
Jul 17, 2014 27.24 27.24 26.56 26.78 254,821 -0.42(-1.54%)
Jul 16, 2014 27.12 27.37 26.95 27.20 160,519 +0.10(+0.37%)
Jul 15, 2014 27.24 27.40 26.85 27.10 153,290 -0.29(-1.06%)
Jul 14, 2014 27.51 27.54 27.01 27.39 169,138 -0.01(-0.04%)
Jul 11, 2014 26.79 27.40 26.79 27.40 269,466 +0.50(+1.86%)
Jul 10, 2014 26.93 27.16 26.56 26.90 421,854 -0.24(-0.88%)
Jul 09, 2014 26.60 27.14 26.60 27.14 548,193 +0.56(+2.11%)
Jul 08, 2014 27.82 27.82 26.35 26.58 500,160 -1.25(-4.49%)
Jul 07, 2014 27.62 27.83 27.15 27.83 321,425 +0.29(+1.05%)
Jul 03, 2014 27.26 27.54 27.54 27.54 157,500 +0.14(+0.51%)
Jul 02, 2014 27.72 27.88 27.08 27.40 599,796 -0.45(-1.62%)
Jul 01, 2014 28.21 28.25 27.46 27.85 633,446 -0.18(-0.64%)
Jun 30, 2014 27.17 28.05 26.96 28.03 781,219 +0.72(+2.64%)
Jun 27, 2014 28.88 28.95 27.22 27.31 5,420,618 -1.39(-4.84%)
Jun 26, 2014 27.99 28.93 27.75 28.70 708,658 +0.69(+2.46%)
Jun 25, 2014 27.30 28.07 27.27 28.01 618,491 +0.64(+2.34%)
Jun 24, 2014 27.27 27.80 27.03 27.37 896,197 -0.03(-0.11%)
Jun 23, 2014 27.00 28.39 27.00 27.40 1,792,726 +0.41(+1.52%)
Jun 20, 2014 26.50 27.20 26.29 26.99 7,319,376 +0.50(+1.89%)
Jun 19, 2014 27.10 27.37 25.82 26.49 1,708,188 -0.51(-1.89%)
Jun 18, 2014 27.05 27.38 26.68 27.00 863,996 +0.11(+0.41%)
Jun 17, 2014 28.06 28.39 26.75 26.89 950,056 -1.16(-4.14%)
Jun 16, 2014 27.72 28.89 27.72 28.05 1,572,555 +0.29(+1.04%)
Jun 13, 2014 28.22 28.74 27.42 27.76 983,083 -0.60(-2.12%)
Jun 12, 2014 27.92 28.83 27.84 28.36 1,186,942 +0.49(+1.76%)
Jun 11, 2014 27.38 28.03 27.25 27.87 779,463 +0.37(+1.35%)
Jun 10, 2014 27.51 27.78 26.86 27.50 1,125,768 +1.55(+5.97%)
Jun 06, 2014 25.66 26.11 25.53 25.95 526,923 +0.39(+1.53%)
Jun 05, 2014 25.69 26.00 25.05 25.56 782,693 -0.17(-0.66%)
Jun 04, 2014 26.58 26.62 25.61 25.73 988,204 -0.80(-3.02%)
Jun 03, 2014 27.25 27.25 26.49 26.53 475,117 -0.86(-3.14%)
Jun 02, 2014 27.45 27.98 27.18 27.39 410,399 +0.15(+0.55%)
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%)
Mar 03, 2014 20.55 21.70 20.55 21.11 686,286 +0.63(+3.08%)
Feb 28, 2014 19.77 21.68 19.76 20.48 364,545 +0.78(+3.96%)
Feb 27, 2014 19.50 19.99 19.50 19.70 730,664 +0.20(+1.03%)
Feb 26, 2014 20.00 20.18 19.01 19.50 858,152 +0.30(+1.56%)
Feb 25, 2014 18.40 19.34 18.35 19.20 1,239,608 +0.83(+4.52%)
Feb 24, 2014 18.44 18.54 18.19 18.37 852,903 +0.09(+0.49%)
Feb 21, 2014 18.41 18.41 18.18 18.28 1,487,791 +0.09(+0.49%)
Feb 20, 2014 18.15 18.41 18.06 18.19 2,040,098 +0.09(+0.50%)
Feb 19, 2014 17.65 18.39 17.50 18.10 1,641,732 +0.62(+3.55%)
Feb 18, 2014 17.00 17.99 17.00 17.48 1,237,426 +0.58(+3.43%)
Feb 14, 2014 16.35 16.90 16.90 16.90 714,900 +0.83(+5.16%)
Feb 13, 2014 16.38 16.68 15.54 16.07 269,552 -0.28(-1.71%)
Feb 12, 2014 16.40 16.45 16.26 16.35 1,482,554 -0.07(-0.43%)
Feb 11, 2014 16.40 16.67 16.20 16.42 468,262 +0.03(+0.18%)
Feb 10, 2014 16.44 16.74 16.23 16.39 344,725 +0.15(+0.92%)
Feb 07, 2014 15.40 16.40 15.02 16.24 1,290,432 +0.91(+5.94%)
Feb 06, 2014 14.50 15.79 14.49 15.33 1,717,673 +0.90(+6.24%)
Feb 05, 2014 14.00 14.52 13.99 14.43 859,047 +0.43(+3.07%)
Feb 04, 2014 14.07 14.21 13.92 14.00 318,372 +0.17(+1.23%)
Feb 03, 2014 14.00 14.10 13.83 13.83 580,230 -0.11(-0.79%)
Jan 31, 2014 14.04 14.09 13.91 13.94 268,229 -0.06(-0.43%)
Jan 30, 2014 14.05 14.22 13.99 14.00 1,453,454 +0.00(+0.00%)
Jan 29, 2014 14.20 14.25 13.92 14.00 2,111,678 -0.15(-1.06%)
Jan 28, 2014 14.30 14.53 14.00 14.15 1,249,463 -0.12(-0.84%)
Jan 27, 2014 14.75 14.80 13.75 14.27 783,430 -0.13(-0.90%)
Jan 24, 2014 14.90 14.90 14.01 14.40 1,266,872 -0.50(-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.