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 (%)
Dec 31, 2015 12.68 12.83 12.83 12.83 2,498,800 +0.07(+0.55%)
Dec 30, 2015 12.82 13.02 12.73 12.76 2,119,663 -0.16(-1.24%)
Dec 29, 2015 13.41 13.47 12.79 12.92 2,624,599 -0.31(-2.34%)
Dec 28, 2015 13.40 13.43 13.02 13.23 2,017,629 -0.39(-2.86%)
Dec 24, 2015 13.75 13.62 13.62 13.62 904,100 -0.14(-1.02%)
Dec 23, 2015 12.82 13.96 12.69 13.76 4,617,406 +1.16(+9.21%)
Dec 22, 2015 12.32 12.69 12.02 12.60 3,369,870 +0.39(+3.19%)
Dec 21, 2015 12.40 12.56 12.00 12.21 2,476,755 -0.05(-0.41%)
Dec 18, 2015 12.29 12.71 12.07 12.26 4,313,651 -0.13(-1.05%)
Dec 17, 2015 12.88 12.96 12.20 12.39 5,330,730 -0.49(-3.80%)
Dec 16, 2015 10.77 13.10 10.77 12.88 9,861,835 +2.23(+20.94%)
Dec 15, 2015 10.25 10.88 10.05 10.65 6,553,279 +0.53(+5.24%)
Dec 14, 2015 10.42 10.66 9.990 10.12 7,052,592 -0.29(-2.79%)
Dec 11, 2015 11.54 11.55 10.21 10.41 7,138,605 -1.23(-10.57%)
Dec 10, 2015 11.34 11.75 11.20 11.64 3,660,253 +0.26(+2.28%)
Dec 09, 2015 10.94 11.75 10.85 11.38 5,430,671 +0.43(+3.93%)
Dec 08, 2015 11.18 11.50 10.88 10.95 4,766,012 -0.41(-3.61%)
Dec 07, 2015 12.04 12.19 11.28 11.36 3,663,863 -0.83(-6.81%)
Dec 04, 2015 12.50 12.55 11.65 12.19 4,769,846 -0.31(-2.48%)
Dec 03, 2015 12.92 13.04 12.24 12.50 10,294,723 -0.54(-4.14%)
Dec 02, 2015 12.75 13.28 12.68 13.04 5,037,529 +0.22(+1.72%)
Dec 01, 2015 12.61 12.87 12.33 12.82 7,693,794 +0.26(+2.07%)
Nov 30, 2015 12.37 12.62 12.02 12.56 1,642,852 +0.23(+1.87%)
Nov 27, 2015 12.88 12.95 12.05 12.33 1,235,315 -0.63(-4.86%)
Nov 25, 2015 12.73 12.96 12.96 12.96 1,486,200 +0.22(+1.73%)
Nov 24, 2015 12.79 12.88 12.44 12.74 1,775,636 -0.11(-0.86%)
Nov 23, 2015 12.24 13.07 12.18 12.85 2,956,508 +1.01(+8.53%)
Nov 20, 2015 11.94 12.34 11.75 11.84 1,853,111 -0.02(-0.17%)
Nov 19, 2015 11.87 12.02 11.62 11.86 2,288,190 -0.04(-0.34%)
Nov 18, 2015 10.85 11.92 10.85 11.90 2,803,123 +1.05(+9.68%)
Nov 17, 2015 10.99 11.07 10.64 10.85 2,458,510 -0.07(-0.64%)
Nov 16, 2015 11.17 11.35 10.55 10.92 2,545,933 -0.26(-2.33%)
Nov 13, 2015 10.85 11.28 10.67 11.18 2,717,184 +0.33(+3.04%)
Nov 12, 2015 10.88 11.12 10.50 10.85 3,069,455 -0.27(-2.43%)
Nov 11, 2015 11.61 12.18 10.87 11.12 4,998,859 -0.56(-4.79%)
Nov 10, 2015 11.88 12.01 11.32 11.68 3,793,337 -0.22(-1.85%)
Nov 09, 2015 12.27 12.64 11.38 11.90 4,922,917 +0.01(+0.08%)
Nov 06, 2015 11.70 11.97 11.30 11.89 3,348,602 +0.00(+0.00%)
Nov 05, 2015 12.66 12.67 11.57 11.89 4,227,196 -0.81(-6.38%)
Nov 04, 2015 12.26 13.11 12.15 12.70 6,117,960 +0.43(+3.50%)
Nov 03, 2015 11.01 12.80 10.95 12.27 5,358,122 +1.21(+10.94%)
Nov 02, 2015 10.54 11.75 10.50 11.06 5,710,884 +0.62(+5.94%)
Oct 30, 2015 10.85 11.00 10.22 10.44 4,993,889 -0.40(-3.69%)
Oct 29, 2015 11.20 11.51 10.80 10.84 3,307,872 -0.49(-4.32%)
Oct 28, 2015 10.76 11.42 10.70 11.33 6,106,666 +0.58(+5.40%)
Oct 27, 2015 10.81 11.16 10.60 10.75 6,647,300 -0.13(-1.19%)
Oct 26, 2015 10.99 11.61 10.79 10.88 4,976,690 -0.15(-1.36%)
Oct 23, 2015 11.63 11.65 9.250 11.03 19,977,598 -0.50(-4.34%)
Oct 22, 2015 11.82 12.04 11.33 11.53 2,838,424 -0.20(-1.71%)
Oct 21, 2015 12.28 12.34 11.13 11.73 4,811,717 -0.51(-4.17%)
Oct 20, 2015 12.23 12.65 12.12 12.24 2,693,690 -0.02(-0.16%)
Oct 19, 2015 12.48 12.80 12.20 12.26 2,097,803 -0.36(-2.85%)
Oct 16, 2015 12.60 12.79 12.27 12.62 2,335,120 +0.03(+0.24%)
Oct 15, 2015 12.97 13.05 12.10 12.59 3,309,016 -0.29(-2.25%)
Oct 14, 2015 12.79 13.22 12.70 12.88 2,994,777 +0.15(+1.18%)
Oct 13, 2015 13.43 13.63 12.69 12.73 3,660,625 -0.90(-6.60%)
Oct 12, 2015 14.19 14.33 13.53 13.63 3,002,430 -0.52(-3.67%)
Oct 09, 2015 13.45 14.87 13.40 14.15 7,330,217 +0.75(+5.60%)
Oct 08, 2015 12.74 13.56 12.12 13.40 7,566,468 +0.46(+3.55%)
Oct 07, 2015 14.44 14.81 12.51 12.94 10,597,737 -1.48(-10.26%)
Oct 06, 2015 14.77 14.85 14.17 14.42 4,524,539 -0.42(-2.83%)
Oct 05, 2015 13.85 14.91 13.85 14.84 5,315,586 +1.08(+7.85%)
Oct 02, 2015 12.80 13.77 12.70 13.76 3,380,695 +0.85(+6.58%)
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.