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 (%)
Feb 29, 2016 7.560 7.800 6.690 7.090 4,883,559 +0.09(+1.29%)
Feb 26, 2016 6.510 7.020 6.420 7.000 3,242,269 +0.49(+7.53%)
Feb 25, 2016 6.580 6.750 6.150 6.510 1,778,388 -0.02(-0.31%)
Feb 24, 2016 6.240 6.580 5.850 6.530 3,079,174 +0.10(+1.56%)
Feb 23, 2016 6.530 6.660 6.220 6.430 2,565,899 -0.17(-2.58%)
Feb 22, 2016 6.600 6.820 6.375 6.600 2,680,922 +0.16(+2.48%)
Feb 19, 2016 6.760 6.833 6.370 6.440 3,973,682 -0.45(-6.53%)
Feb 18, 2016 7.000 7.125 6.700 6.890 5,608,672 -0.12(-1.71%)
Feb 17, 2016 6.590 7.300 6.530 7.010 4,319,681 +0.58(+9.02%)
Feb 16, 2016 6.230 6.450 5.870 6.430 6,919,621 +0.48(+8.07%)
Feb 12, 2016 5.700 5.950 5.950 5.950 5,153,100 +0.40(+7.21%)
Feb 11, 2016 5.590 5.705 5.250 5.550 7,101,967 -0.29(-4.97%)
Feb 10, 2016 6.270 6.310 5.810 5.840 6,313,468 -0.41(-6.56%)
Feb 09, 2016 5.710 6.450 5.610 6.250 9,044,928 +0.37(+6.29%)
Feb 08, 2016 7.030 7.030 5.410 5.880 8,159,974 -1.31(-18.22%)
Feb 05, 2016 7.690 7.780 7.110 7.190 3,657,757 -0.53(-6.87%)
Feb 04, 2016 7.410 8.180 7.350 7.720 5,952,982 +0.31(+4.18%)
Feb 03, 2016 7.190 7.540 6.650 7.410 6,457,331 +0.39(+5.56%)
Feb 02, 2016 7.350 7.420 6.675 7.020 5,814,666 -0.46(-6.15%)
Feb 01, 2016 7.500 7.540 7.270 7.480 4,296,221 -0.15(-1.97%)
Jan 29, 2016 7.510 7.730 7.300 7.630 2,672,220 +0.21(+2.83%)
Jan 28, 2016 7.780 7.900 7.370 7.420 2,757,825 -0.13(-1.72%)
Jan 27, 2016 7.390 8.030 7.300 7.550 4,306,157 +0.16(+2.17%)
Jan 26, 2016 7.320 7.400 7.050 7.390 3,854,573 +0.13(+1.79%)
Jan 25, 2016 7.670 7.900 7.240 7.260 3,580,059 -0.53(-6.80%)
Jan 22, 2016 7.850 8.200 7.585 7.790 4,193,798 +0.21(+2.77%)
Jan 21, 2016 7.700 7.950 7.340 7.580 4,637,599 -0.09(-1.17%)
Jan 20, 2016 7.000 7.820 6.480 7.670 6,976,358 +0.36(+4.92%)
Jan 19, 2016 8.070 8.080 7.200 7.310 5,977,324 -0.53(-6.76%)
Jan 15, 2016 7.720 7.840 7.840 7.840 5,443,600 -0.36(-4.39%)
Jan 14, 2016 8.020 9.550 7.450 8.200 6,345,434 +0.22(+2.76%)
Jan 13, 2016 8.950 9.150 7.815 7.980 6,625,631 -0.85(-9.63%)
Jan 12, 2016 9.030 9.135 8.390 8.830 6,268,833 -0.03(-0.34%)
Jan 11, 2016 9.550 9.600 8.700 8.860 5,702,621 -0.57(-6.04%)
Jan 08, 2016 10.22 10.31 9.430 9.430 4,179,967 -0.64(-6.36%)
Jan 07, 2016 10.22 10.54 9.970 10.07 4,717,576 -0.50(-4.73%)
Jan 06, 2016 11.64 11.70 10.47 10.57 3,191,364 -1.28(-10.80%)
Jan 05, 2016 12.31 12.31 11.71 11.85 2,847,476 -0.37(-3.03%)
Jan 04, 2016 12.35 12.36 11.79 12.22 3,637,326 -0.61(-4.75%)
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%)
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.