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 (%)
Sep 30, 2016 8.160 8.240 7.820 8.110 5,188,700 -0.02(-0.25%)
Sep 29, 2016 8.370 8.600 8.090 8.130 2,891,367 -0.42(-4.91%)
Sep 28, 2016 8.390 8.550 8.040 8.550 6,121,851 +0.27(+3.26%)
Sep 27, 2016 8.270 8.410 8.145 8.280 4,205,534 -0.08(-0.96%)
Sep 26, 2016 8.500 8.550 8.340 8.360 2,801,522 -0.14(-1.65%)
Sep 23, 2016 8.630 8.805 8.470 8.500 2,846,579 -0.18(-2.07%)
Sep 22, 2016 8.800 8.910 8.660 8.680 2,733,595 +0.06(+0.70%)
Sep 21, 2016 8.540 8.720 8.370 8.620 1,994,715 +0.20(+2.38%)
Sep 20, 2016 8.750 8.850 8.420 8.420 2,713,087 -0.27(-3.11%)
Sep 19, 2016 8.710 8.880 8.631 8.690 5,200,545 +0.14(+1.64%)
Sep 16, 2016 8.330 8.600 8.330 8.550 14,666,296 +0.20(+2.40%)
Sep 15, 2016 8.450 8.490 7.880 8.350 6,020,122 -0.61(-6.81%)
Sep 14, 2016 9.050 9.100 8.830 8.960 1,742,596 -0.01(-0.11%)
Sep 13, 2016 9.180 9.400 8.770 8.970 3,106,234 -0.38(-4.06%)
Sep 12, 2016 9.000 9.750 8.910 9.350 2,801,313 +0.15(+1.63%)
Sep 09, 2016 9.480 9.480 8.920 9.200 2,252,609 -0.43(-4.47%)
Sep 08, 2016 9.610 9.720 9.475 9.630 1,035,271 +0.10(+1.05%)
Sep 07, 2016 9.400 9.630 9.350 9.530 1,125,596 +0.12(+1.28%)
Sep 06, 2016 9.360 9.685 9.300 9.410 1,653,693 +0.07(+0.75%)
Sep 02, 2016 9.040 9.340 9.340 9.340 1,338,000 +0.44(+4.94%)
Sep 01, 2016 9.070 9.245 8.890 8.900 1,245,698 -0.15(-1.66%)
Aug 31, 2016 9.140 9.290 9.010 9.050 1,227,831 -0.19(-2.06%)
Aug 30, 2016 9.140 9.410 9.110 9.240 1,125,138 +0.09(+0.98%)
Aug 29, 2016 8.780 9.199 8.770 9.150 1,930,612 +0.37(+4.21%)
Aug 26, 2016 8.970 9.110 8.680 8.780 1,086,862 -0.11(-1.24%)
Aug 25, 2016 8.820 9.005 8.750 8.890 1,509,528 +0.07(+0.79%)
Aug 24, 2016 9.060 9.170 8.800 8.820 928,764 -0.33(-3.61%)
Aug 23, 2016 9.060 9.230 9.030 9.150 1,320,248 +0.17(+1.89%)
Aug 22, 2016 8.990 9.045 8.750 8.980 2,190,243 -0.01(-0.11%)
Aug 19, 2016 8.930 9.020 8.810 8.990 1,044,440 -0.06(-0.66%)
Aug 18, 2016 9.050 9.135 8.930 9.050 1,087,661 +0.08(+0.89%)
Aug 17, 2016 8.990 9.030 8.740 8.970 939,179 -0.07(-0.77%)
Aug 16, 2016 9.090 9.270 8.980 9.040 999,495 -0.02(-0.22%)
Aug 15, 2016 9.020 9.240 8.920 9.060 2,670,972 +0.16(+1.80%)
Aug 12, 2016 9.140 9.200 8.870 8.900 928,159 -0.27(-2.94%)
Aug 11, 2016 9.040 9.270 8.885 9.170 1,125,182 +0.22(+2.46%)
Aug 10, 2016 9.180 9.180 8.690 8.950 1,928,070 -0.21(-2.29%)
Aug 09, 2016 9.600 9.688 9.120 9.160 2,044,334 -0.50(-5.18%)
Aug 08, 2016 10.19 10.19 8.940 9.660 3,094,166 +0.24(+2.55%)
Aug 05, 2016 9.850 9.910 9.350 9.420 3,500,467 -0.31(-3.19%)
Aug 04, 2016 9.600 10.02 9.460 9.730 2,069,524 +0.01(+0.10%)
Aug 03, 2016 9.030 9.815 8.940 9.720 2,023,463 +0.65(+7.17%)
Aug 02, 2016 9.160 9.390 8.875 9.070 1,512,076 -0.03(-0.33%)
Aug 01, 2016 9.190 9.300 9.025 9.100 1,459,845 -0.10(-1.09%)
Jul 29, 2016 9.030 9.240 8.920 9.200 1,294,504 +0.12(+1.32%)
Jul 28, 2016 9.100 9.340 9.010 9.080 1,159,238 +0.10(+1.11%)
Jul 27, 2016 9.000 9.130 8.910 8.980 1,023,682 +0.04(+0.45%)
Jul 26, 2016 8.670 8.985 8.590 8.940 1,172,400 +0.27(+3.11%)
Jul 25, 2016 8.750 8.870 8.640 8.670 729,399 -0.18(-2.03%)
Jul 22, 2016 9.040 9.040 8.671 8.850 1,615,518 -0.22(-2.43%)
Jul 21, 2016 9.000 9.180 8.950 9.070 1,309,647 +0.10(+1.11%)
Jul 20, 2016 8.730 9.050 8.530 8.970 1,858,025 +0.15(+1.70%)
Jul 19, 2016 9.160 9.180 8.790 8.820 1,103,125 -0.47(-5.06%)
Jul 18, 2016 9.190 9.340 9.060 9.290 942,617 +0.04(+0.43%)
Jul 15, 2016 9.310 9.310 9.100 9.250 1,206,012 +0.02(+0.22%)
Jul 14, 2016 9.360 9.390 9.120 9.230 1,259,871 +0.03(+0.33%)
Jul 13, 2016 9.030 9.210 8.920 9.200 2,241,965 +0.27(+3.02%)
Jul 12, 2016 8.810 9.200 8.790 8.930 1,949,196 +0.38(+4.44%)
Jul 11, 2016 8.330 8.670 8.310 8.550 1,232,543 +0.17(+2.03%)
Jul 08, 2016 8.300 8.480 8.100 8.380 1,456,811 +0.28(+3.46%)
Jul 07, 2016 8.180 8.440 7.995 8.100 1,071,782 +0.04(+0.50%)
Jul 06, 2016 8.070 8.130 7.770 8.060 2,133,608 -0.10(-1.23%)
Jul 05, 2016 8.550 8.700 8.010 8.160 1,977,641 -0.57(-6.53%)
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.