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 (%)
Mar 31, 2017 13.04 13.16 12.97 13.02 1,047,316 -0.08(-0.61%)
Mar 30, 2017 13.01 13.16 13.01 13.10 941,211 +0.13(+1.00%)
Mar 29, 2017 12.92 13.08 12.88 12.97 1,093,431 +0.02(+0.15%)
Mar 28, 2017 12.76 13.01 12.68 12.95 1,029,571 +0.22(+1.73%)
Mar 27, 2017 12.36 12.78 12.21 12.73 1,267,467 +0.18(+1.43%)
Mar 24, 2017 12.65 12.79 12.47 12.55 997,289 -0.07(-0.55%)
Mar 23, 2017 12.47 12.66 12.36 12.62 1,488,173 +0.15(+1.20%)
Mar 22, 2017 12.17 12.54 12.14 12.47 1,255,975 +0.23(+1.88%)
Mar 21, 2017 12.94 13.04 12.24 12.24 2,299,690 -0.69(-5.34%)
Mar 20, 2017 13.09 13.10 12.93 12.93 1,068,333 -0.16(-1.22%)
Mar 17, 2017 13.00 13.13 12.93 13.09 3,039,615 +0.06(+0.46%)
Mar 16, 2017 13.12 13.20 12.98 13.03 1,604,111 -0.01(-0.08%)
Mar 15, 2017 13.08 13.19 12.95 13.04 3,322,523 +0.04(+0.31%)
Mar 14, 2017 12.78 13.00 12.54 13.00 1,379,457 +0.01(+0.08%)
Mar 13, 2017 12.95 13.05 12.86 12.99 1,039,311 +0.14(+1.09%)
Mar 10, 2017 12.88 12.96 12.72 12.85 2,113,725 +0.10(+0.78%)
Mar 09, 2017 12.88 13.09 12.65 12.75 1,633,733 -0.16(-1.24%)
Mar 08, 2017 13.06 13.15 12.89 12.91 1,864,118 -0.13(-1.00%)
Mar 07, 2017 13.15 13.18 12.90 13.04 2,720,102 -0.19(-1.44%)
Mar 06, 2017 13.19 13.34 13.07 13.23 3,868,215 -0.05(-0.38%)
Mar 03, 2017 13.20 13.37 13.15 13.28 3,808,344 +0.10(+0.76%)
Mar 02, 2017 13.42 13.58 13.16 13.18 4,035,306 -0.29(-2.15%)
Mar 01, 2017 13.67 13.92 13.39 13.47 5,895,108 +0.28(+2.12%)
Feb 28, 2017 13.75 13.96 13.02 13.19 3,632,372 -0.11(-0.83%)
Feb 27, 2017 13.02 13.33 12.94 13.30 3,580,974 +0.25(+1.92%)
Feb 24, 2017 12.87 13.10 12.78 13.05 1,803,968 +0.07(+0.54%)
Feb 23, 2017 13.21 13.30 12.93 12.98 2,502,380 -0.09(-0.69%)
Feb 22, 2017 13.24 13.43 13.06 13.07 2,444,905 -0.23(-1.73%)
Feb 21, 2017 13.48 13.57 13.17 13.30 3,331,181 -0.05(-0.37%)
Feb 17, 2017 13.35 13.35 13.35 0 +0.39(+3.01%)
Feb 16, 2017 13.03 13.16 12.94 12.96 1,179,233 -0.05(-0.38%)
Feb 15, 2017 12.89 13.20 12.89 13.01 1,860,623 +0.07(+0.54%)
Feb 14, 2017 12.82 12.96 12.71 12.94 1,310,467 +0.10(+0.78%)
Feb 13, 2017 12.86 12.94 12.76 12.84 1,275,905 +0.04(+0.31%)
Feb 10, 2017 12.84 12.87 12.66 12.80 1,047,603 +0.07(+0.55%)
Feb 09, 2017 12.61 12.81 12.58 12.73 1,798,188 +0.12(+0.95%)
Feb 08, 2017 12.54 12.66 12.33 12.61 1,852,033 +0.06(+0.48%)
Feb 07, 2017 12.56 12.68 12.39 12.55 1,950,634 -0.12(-0.95%)
Feb 06, 2017 12.70 12.86 12.54 12.67 2,563,653 +0.27(+2.18%)
Feb 03, 2017 12.41 12.52 12.22 12.40 1,824,636 +0.08(+0.65%)
Feb 02, 2017 12.36 12.38 12.16 12.32 1,525,387 -0.07(-0.56%)
Feb 01, 2017 12.20 12.39 12.02 12.39 2,277,692 +0.25(+2.06%)
Jan 31, 2017 11.93 12.19 11.82 12.14 1,670,634 +0.14(+1.17%)
Jan 30, 2017 11.97 12.02 11.55 12.00 1,953,785 -0.11(-0.91%)
Jan 27, 2017 11.92 12.11 11.86 12.11 3,300,641 +0.15(+1.25%)
Jan 26, 2017 11.97 12.05 11.82 11.96 2,359,165 -0.04(-0.33%)
Jan 25, 2017 11.54 12.09 11.41 12.00 4,578,305 +0.27(+2.30%)
Jan 24, 2017 11.23 11.85 11.19 11.73 4,051,050 +0.61(+5.49%)
Jan 23, 2017 11.13 11.19 10.90 11.12 1,655,212 +0.05(+0.45%)
Jan 20, 2017 11.18 11.25 11.00 11.07 1,170,219 +0.06(+0.54%)
Jan 19, 2017 10.97 11.04 10.83 11.01 1,217,377 +0.05(+0.46%)
Jan 18, 2017 10.85 11.02 10.78 10.96 927,494 +0.08(+0.74%)
Jan 17, 2017 11.13 11.16 10.86 10.88 1,476,498 -0.24(-2.16%)
Jan 13, 2017 11.12 11.12 11.12 0 +0.09(+0.82%)
Jan 12, 2017 10.83 11.07 10.55 11.03 2,869,458 +0.30(+2.80%)
Jan 11, 2017 10.41 10.75 10.24 10.73 2,266,628 +0.36(+3.47%)
Jan 10, 2017 10.29 10.45 10.23 10.37 1,449,655 +0.16(+1.57%)
Jan 09, 2017 10.20 10.36 10.05 10.21 1,596,402 +0.00(+0.00%)
Jan 06, 2017 10.34 10.34 10.18 10.21 1,094,473 -0.13(-1.26%)
Jan 05, 2017 10.27 10.38 10.13 10.34 2,018,194 +0.18(+1.77%)
Jan 04, 2017 9.900 10.24 9.800 10.16 4,011,666 +0.33(+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.