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 (%)
Nov 30, 2018 11.44 11.84 11.44 11.77 1,772,500 +0.25(+2.17%)
Nov 29, 2018 11.60 11.70 11.34 11.52 1,952,857 -0.12(-1.03%)
Nov 28, 2018 11.24 11.67 10.99 11.64 1,615,284 +0.47(+4.21%)
Nov 27, 2018 11.23 11.34 11.01 11.17 3,345,520 -0.11(-0.98%)
Nov 26, 2018 11.12 11.48 11.12 11.28 2,409,008 +0.26(+2.36%)
Nov 23, 2018 10.87 11.12 10.85 11.02 549,500 +0.03(+0.27%)
Nov 21, 2018 10.99 10.99 10.99 0 +0.28(+2.61%)
Nov 20, 2018 10.94 10.95 10.55 10.71 3,735,757 -0.41(-3.69%)
Nov 19, 2018 11.29 11.43 11.09 11.12 2,241,740 -0.28(-2.46%)
Nov 16, 2018 11.14 11.43 10.97 11.40 1,727,200 +0.25(+2.24%)
Nov 15, 2018 10.56 11.29 10.47 11.15 2,876,649 +0.59(+5.59%)
Nov 14, 2018 10.75 10.86 10.46 10.56 1,598,678 -0.13(-1.22%)
Nov 13, 2018 10.73 10.93 10.65 10.69 3,644,542 +0.07(+0.66%)
Nov 12, 2018 11.03 11.03 10.61 10.62 1,954,371 -0.45(-4.07%)
Nov 09, 2018 11.12 11.15 10.96 11.07 1,881,300 -0.19(-1.69%)
Nov 08, 2018 11.20 11.34 11.05 11.26 3,127,895 +0.11(+0.99%)
Nov 07, 2018 11.14 11.21 10.99 11.15 2,997,489 +0.15(+1.36%)
Nov 06, 2018 10.95 11.12 10.81 11.00 8,590,057 +0.05(+0.46%)
Nov 05, 2018 10.98 11.13 10.77 10.95 3,827,828 +0.02(+0.18%)
Nov 02, 2018 10.98 11.16 10.85 10.93 2,860,600 +0.00(+0.00%)
Nov 01, 2018 10.90 11.18 10.69 10.93 2,520,181 +0.11(+1.02%)
Oct 31, 2018 10.68 10.99 10.65 10.82 2,120,233 +0.31(+2.95%)
Oct 30, 2018 10.35 10.60 10.24 10.51 2,827,386 +0.16(+1.55%)
Oct 29, 2018 10.94 11.03 10.25 10.35 2,162,704 -0.35(-3.27%)
Oct 26, 2018 10.41 10.80 10.34 10.70 4,436,400 +0.05(+0.47%)
Oct 25, 2018 10.06 10.74 10.06 10.65 6,559,428 +0.67(+6.71%)
Oct 24, 2018 10.85 10.90 9.950 9.980 3,701,564 -0.91(-8.36%)
Oct 23, 2018 10.68 11.01 10.48 10.89 3,060,371 -0.04(-0.37%)
Oct 22, 2018 11.11 11.23 10.79 10.93 1,274,735 -0.15(-1.35%)
Oct 19, 2018 11.10 11.14 10.88 11.08 1,948,300 +0.08(+0.73%)
Oct 18, 2018 11.15 11.30 10.99 11.00 1,437,695 -0.23(-2.05%)
Oct 17, 2018 11.37 11.44 11.18 11.23 2,021,664 -0.15(-1.32%)
Oct 16, 2018 11.08 11.44 10.97 11.38 1,968,267 +0.40(+3.64%)
Oct 15, 2018 11.01 11.10 10.93 10.98 2,909,557 -0.10(-0.90%)
Oct 12, 2018 11.18 11.31 11.01 11.08 1,805,100 +0.09(+0.82%)
Oct 11, 2018 10.95 11.34 10.89 10.99 2,860,065 -0.05(-0.45%)
Oct 10, 2018 11.66 11.66 11.04 11.04 5,025,151 -0.61(-5.24%)
Oct 09, 2018 12.05 12.11 11.64 11.65 3,707,233 -0.48(-3.96%)
Oct 08, 2018 12.18 12.41 12.01 12.13 2,745,444 -0.10(-0.82%)
Oct 05, 2018 12.26 12.32 12.09 12.23 1,706,200 -0.03(-0.24%)
Oct 04, 2018 12.40 12.45 12.13 12.26 1,195,132 -0.16(-1.29%)
Oct 03, 2018 12.35 12.49 12.28 12.42 1,609,908 +0.14(+1.14%)
Oct 02, 2018 12.57 12.67 12.25 12.28 2,594,191 -0.39(-3.08%)
Oct 01, 2018 12.57 12.68 12.49 12.67 2,014,041 +0.20(+1.60%)
Sep 28, 2018 12.51 12.61 12.45 12.47 1,337,800 -0.11(-0.87%)
Sep 27, 2018 12.62 12.64 12.48 12.58 1,673,067 +0.00(+0.00%)
Sep 26, 2018 12.67 12.70 12.48 12.58 2,636,339 -0.11(-0.87%)
Sep 25, 2018 12.78 12.78 12.66 12.69 3,689,168 -0.02(-0.16%)
Sep 24, 2018 12.80 12.86 12.66 12.71 2,081,483 -0.08(-0.63%)
Sep 21, 2018 12.98 13.02 12.69 12.79 2,373,400 -0.15(-1.16%)
Sep 20, 2018 12.79 13.02 12.68 12.94 2,356,867 +0.28(+2.21%)
Sep 19, 2018 12.42 12.77 12.34 12.66 2,885,796 -0.14(-1.09%)
Sep 18, 2018 12.79 12.96 12.74 12.80 1,771,409 +0.00(+0.00%)
Sep 17, 2018 12.89 13.07 12.76 12.80 3,054,471 -0.05(-0.39%)
Sep 14, 2018 12.80 12.93 12.74 12.85 3,096,600 +0.10(+0.78%)
Sep 13, 2018 12.89 13.01 12.73 12.75 1,425,484 -0.08(-0.62%)
Sep 12, 2018 12.89 12.91 12.72 12.83 1,538,438 -0.07(-0.54%)
Sep 11, 2018 12.88 12.94 12.74 12.90 2,235,451 -0.05(-0.39%)
Sep 10, 2018 12.76 12.97 12.68 12.95 1,731,484 +0.22(+1.73%)
Sep 07, 2018 12.91 12.95 12.68 12.73 1,794,900 -0.23(-1.77%)
Sep 06, 2018 13.28 13.34 12.95 12.96 4,270,221 -0.26(-1.97%)
Sep 05, 2018 13.15 13.31 13.00 13.22 1,863,195 +0.07(+0.53%)
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.