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 29, 2017 9.920 9.920 9.920 0 -0.16(-1.59%)
Dec 28, 2017 10.04 10.13 9.925 10.08 2,503,065 +0.08(+0.80%)
Dec 27, 2017 10.07 10.18 9.950 10.00 5,034,852 -0.04(-0.40%)
Dec 26, 2017 10.09 10.17 9.980 10.04 2,382,535 -0.07(-0.69%)
Dec 22, 2017 10.27 10.27 10.07 10.11 2,910,651 -0.18(-1.75%)
Dec 21, 2017 10.13 10.42 10.10 10.29 7,644,061 +0.20(+1.98%)
Dec 20, 2017 10.28 10.33 10.06 10.09 10,203,026 -0.04(-0.39%)
Dec 19, 2017 10.21 9.860 10.13 22,105,172 +0.24(+2.43%)
Dec 18, 2017 9.710 9.930 9.690 9.890 4,459,330 +0.27(+2.81%)
Dec 15, 2017 9.570 9.670 9.480 9.620 3,889,550 +0.11(+1.16%)
Dec 14, 2017 9.460 9.690 9.460 9.510 4,521,568 +0.05(+0.53%)
Dec 13, 2017 9.530 9.620 9.450 9.460 2,295,423 -0.05(-0.53%)
Dec 12, 2017 9.500 9.580 9.450 9.510 2,472,174 +0.04(+0.42%)
Dec 11, 2017 9.530 9.610 9.440 9.470 2,438,027 +0.02(+0.21%)
Dec 08, 2017 9.630 9.650 9.450 9.450 2,800,348 -0.12(-1.25%)
Dec 07, 2017 9.610 9.810 9.480 9.570 3,691,730 -0.05(-0.52%)
Dec 06, 2017 9.510 9.645 9.445 9.620 2,816,481 +0.02(+0.21%)
Dec 05, 2017 9.550 9.670 9.300 9.600 1,945,495 +0.04(+0.42%)
Dec 04, 2017 9.730 9.755 9.455 9.560 2,917,958 -0.04(-0.42%)
Dec 01, 2017 9.990 9.990 9.570 9.600 4,695,600 -0.35(-3.52%)
Nov 30, 2017 9.930 10.02 9.830 9.950 8,395,756 +0.11(+1.12%)
Nov 29, 2017 9.980 10.02 9.780 9.840 5,853,434 -0.09(-0.91%)
Nov 28, 2017 9.910 10.03 9.850 9.930 2,584,595 +0.03(+0.30%)
Nov 27, 2017 9.960 10.03 9.870 9.900 4,015,544 -0.08(-0.80%)
Nov 24, 2017 9.920 10.04 9.900 9.980 1,800,384 +0.15(+1.53%)
Nov 22, 2017 10.03 10.04 9.750 9.830 2,766,205 -0.14(-1.40%)
Nov 21, 2017 10.25 10.27 9.950 9.970 1,360,181 -0.24(-2.35%)
Nov 20, 2017 10.00 10.25 9.965 10.21 2,643,575 +0.22(+2.20%)
Nov 17, 2017 9.930 10.08 9.930 9.990 1,907,185 +0.01(+0.10%)
Nov 16, 2017 9.610 10.02 9.610 9.980 2,154,691 +0.46(+4.83%)
Nov 15, 2017 9.410 9.635 9.110 9.520 3,164,414 +0.00(+0.00%)
Nov 14, 2017 10.15 10.16 9.480 9.520 2,722,498 -0.74(-7.21%)
Nov 13, 2017 10.08 10.26 9.975 10.26 4,804,345 +0.09(+0.88%)
Nov 10, 2017 10.20 10.30 10.09 10.17 1,773,360 -0.07(-0.68%)
Nov 09, 2017 10.20 10.38 10.10 10.24 2,011,930 -0.10(-0.97%)
Nov 08, 2017 10.46 10.47 10.28 10.34 1,612,455 -0.10(-0.96%)
Nov 07, 2017 10.46 10.66 10.43 10.44 2,220,589 -0.06(-0.57%)
Nov 06, 2017 10.35 10.50 10.02 10.50 4,600,077 +0.10(+0.96%)
Nov 03, 2017 10.41 10.63 10.35 10.40 2,282,508 -0.05(-0.48%)
Nov 02, 2017 10.50 10.70 10.24 10.45 4,344,955 -0.16(-1.51%)
Nov 01, 2017 10.82 10.98 10.52 10.61 4,134,358 -0.09(-0.84%)
Oct 31, 2017 10.73 10.82 10.59 10.70 1,790,172 +0.05(+0.47%)
Oct 30, 2017 10.64 10.89 10.61 10.65 2,127,193 -0.08(-0.75%)
Oct 27, 2017 10.86 10.91 10.58 10.73 1,424,589 -0.17(-1.56%)
Oct 26, 2017 10.86 11.17 10.78 10.90 3,397,732 +0.10(+0.93%)
Oct 25, 2017 10.88 10.95 10.67 10.80 2,632,212 -0.10(-0.92%)
Oct 24, 2017 10.84 11.05 10.80 10.90 2,009,338 +0.03(+0.28%)
Oct 23, 2017 11.11 11.18 10.82 10.87 3,047,865 -0.27(-2.42%)
Oct 20, 2017 11.20 11.23 11.11 11.14 833,866 +0.07(+0.63%)
Oct 19, 2017 11.00 11.10 10.96 11.07 2,534,174 +0.00(+0.00%)
Oct 18, 2017 11.00 11.15 10.94 11.07 2,214,354 +0.08(+0.73%)
Oct 17, 2017 11.28 11.34 10.89 10.99 2,704,601 -0.37(-3.26%)
Oct 16, 2017 11.66 11.66 11.36 11.36 1,812,135 -0.22(-1.90%)
Oct 13, 2017 11.85 11.85 11.58 11.58 1,706,297 -0.12(-1.03%)
Oct 12, 2017 11.51 11.84 11.48 11.70 1,794,201 +0.21(+1.83%)
Oct 11, 2017 11.56 11.56 11.37 11.49 3,923,541 -0.06(-0.52%)
Oct 10, 2017 11.44 11.65 11.34 11.55 2,159,604 +0.11(+0.96%)
Oct 09, 2017 11.57 11.57 11.37 11.44 1,450,906 -0.15(-1.29%)
Oct 06, 2017 11.33 11.62 11.25 11.59 1,824,324 +0.16(+1.40%)
Oct 05, 2017 11.55 11.59 11.41 11.43 2,465,644 -0.07(-0.61%)
Oct 04, 2017 11.66 11.73 11.48 11.50 2,088,983 -0.10(-0.86%)
Oct 03, 2017 11.42 11.70 11.36 11.60 2,378,113 +0.26(+2.29%)
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.