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 (%)
Jun 30, 2016 9.030 9.030 8.650 8.880 2,390,222 -0.09(-1.00%)
Jun 29, 2016 8.770 9.080 8.600 8.970 1,430,104 +0.49(+5.78%)
Jun 28, 2016 8.320 8.600 8.180 8.480 1,927,905 +0.49(+6.13%)
Jun 27, 2016 8.530 8.560 7.990 7.990 2,110,651 -0.67(-7.74%)
Jun 24, 2016 8.740 9.080 8.600 8.660 3,901,667 -0.92(-9.60%)
Jun 23, 2016 8.920 9.590 8.860 9.580 1,923,567 +0.87(+9.99%)
Jun 22, 2016 9.000 9.120 8.660 8.710 1,367,422 -0.25(-2.79%)
Jun 21, 2016 8.910 8.970 8.600 8.960 1,419,329 +0.03(+0.34%)
Jun 20, 2016 8.860 9.040 8.790 8.930 1,659,318 +0.42(+4.94%)
Jun 17, 2016 8.540 8.750 8.400 8.510 2,965,786 +0.05(+0.59%)
Jun 16, 2016 8.670 8.710 8.150 8.460 2,220,213 -0.33(-3.75%)
Jun 15, 2016 8.810 9.135 8.659 8.790 1,640,351 +0.07(+0.80%)
Jun 14, 2016 9.300 9.570 8.560 8.720 3,116,550 -0.64(-6.84%)
Jun 13, 2016 9.700 9.990 9.360 9.360 1,837,157 -0.39(-4.00%)
Jun 10, 2016 9.900 10.02 9.690 9.750 1,298,275 -0.42(-4.13%)
Jun 09, 2016 10.44 10.54 10.14 10.17 1,370,086 -0.52(-4.86%)
Jun 08, 2016 10.85 11.04 10.59 10.69 1,627,616 -0.08(-0.74%)
Jun 07, 2016 10.46 11.06 10.34 10.77 2,997,166 +0.29(+2.77%)
Jun 06, 2016 10.05 10.58 10.05 10.48 2,000,162 +0.50(+5.01%)
Jun 03, 2016 9.990 10.17 9.880 9.980 1,311,047 +0.06(+0.60%)
Jun 02, 2016 9.610 9.930 9.590 9.920 1,068,374 +0.23(+2.37%)
Jun 01, 2016 9.380 9.730 9.120 9.690 1,462,460 +0.20(+2.11%)
May 31, 2016 9.640 9.750 9.410 9.490 1,124,063 -0.03(-0.32%)
May 27, 2016 9.360 9.520 9.520 9.520 1,290,100 +0.12(+1.28%)
May 26, 2016 9.730 9.730 9.230 9.400 1,177,809 -0.18(-1.88%)
May 25, 2016 9.340 9.740 9.220 9.580 1,729,039 +0.40(+4.36%)
May 24, 2016 9.320 9.370 9.070 9.180 954,919 -0.06(-0.65%)
May 23, 2016 9.130 9.470 9.050 9.240 1,345,148 +0.06(+0.65%)
May 20, 2016 9.140 9.360 9.105 9.180 1,320,863 +0.12(+1.32%)
May 19, 2016 8.840 9.200 8.812 9.060 1,397,545 +0.11(+1.23%)
May 18, 2016 9.150 9.420 8.920 8.950 2,140,859 -0.36(-3.87%)
May 17, 2016 9.330 9.700 9.190 9.310 1,654,769 -0.09(-0.96%)
May 16, 2016 9.320 9.595 9.240 9.400 1,359,567 +0.23(+2.51%)
May 13, 2016 9.620 9.670 9.150 9.170 1,646,737 -0.51(-5.27%)
May 12, 2016 10.25 10.55 9.660 9.680 3,107,860 -0.57(-5.56%)
May 11, 2016 9.640 10.36 9.580 10.25 5,049,316 +0.67(+6.99%)
May 10, 2016 9.380 10.19 9.250 9.580 6,247,069 +1.05(+12.31%)
May 09, 2016 8.800 8.900 8.385 8.530 3,539,050 -0.27(-3.07%)
May 06, 2016 8.620 9.140 8.508 8.800 2,372,874 +0.04(+0.46%)
May 05, 2016 9.190 9.190 8.730 8.760 2,709,575 -0.24(-2.67%)
May 04, 2016 9.080 9.505 8.870 9.000 3,016,462 -0.22(-2.39%)
May 03, 2016 9.790 9.800 9.215 9.220 3,223,314 -0.76(-7.62%)
May 02, 2016 10.24 10.28 9.730 9.980 1,977,746 -0.32(-3.11%)
Apr 29, 2016 10.51 10.70 10.03 10.30 2,192,981 -0.20(-1.90%)
Apr 28, 2016 10.64 10.91 10.48 10.50 1,495,415 -0.18(-1.69%)
Apr 27, 2016 10.21 10.78 10.20 10.68 1,704,935 +0.41(+3.99%)
Apr 26, 2016 9.920 10.41 9.826 10.27 1,474,529 +0.41(+4.16%)
Apr 25, 2016 10.27 10.30 9.750 9.860 1,506,484 -0.44(-4.27%)
Apr 22, 2016 10.04 10.60 10.04 10.30 1,961,972 +0.23(+2.28%)
Apr 21, 2016 9.890 10.15 9.840 10.07 2,204,165 +0.23(+2.34%)
Apr 20, 2016 9.550 10.10 9.500 9.840 2,260,967 +0.34(+3.58%)
Apr 19, 2016 9.130 9.660 9.060 9.500 2,533,930 +0.49(+5.44%)
Apr 18, 2016 8.830 9.120 8.830 9.010 1,283,863 -0.02(-0.22%)
Apr 15, 2016 9.030 9.205 8.930 9.030 1,429,687 -0.07(-0.77%)
Apr 14, 2016 8.870 9.170 8.730 9.100 1,901,182 +0.23(+2.59%)
Apr 13, 2016 8.500 8.920 8.410 8.870 2,643,485 +0.51(+6.10%)
Apr 12, 2016 8.510 8.650 8.040 8.360 2,448,964 -0.23(-2.68%)
Apr 11, 2016 8.700 8.800 8.480 8.590 2,704,459 +0.08(+0.94%)
Apr 08, 2016 8.540 8.870 8.400 8.510 1,717,999 +0.11(+1.31%)
Apr 07, 2016 8.820 8.930 8.320 8.400 1,641,299 -0.54(-6.04%)
Apr 06, 2016 8.560 8.960 8.430 8.940 2,114,933 +0.38(+4.44%)
Apr 05, 2016 8.430 8.820 8.370 8.560 2,132,401 -0.03(-0.35%)
Apr 04, 2016 8.770 9.180 8.540 8.590 1,953,962 -0.24(-2.72%)
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.