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 28, 2018 12.51 12.61 12.45 12.47 1,337,800 -0.11(-0.87%)
Sep 27, 2018 12.62 12.64 12.48 12.58 1,673,067 +0.00(+0.00%)
Sep 26, 2018 12.67 12.70 12.48 12.58 2,636,339 -0.11(-0.87%)
Sep 25, 2018 12.78 12.78 12.66 12.69 3,689,168 -0.02(-0.16%)
Sep 24, 2018 12.80 12.86 12.66 12.71 2,081,483 -0.08(-0.63%)
Sep 21, 2018 12.98 13.02 12.69 12.79 2,373,400 -0.15(-1.16%)
Sep 20, 2018 12.79 13.02 12.68 12.94 2,356,867 +0.28(+2.21%)
Sep 19, 2018 12.42 12.77 12.34 12.66 2,885,796 -0.14(-1.09%)
Sep 18, 2018 12.79 12.96 12.74 12.80 1,771,409 +0.00(+0.00%)
Sep 17, 2018 12.89 13.07 12.76 12.80 3,054,471 -0.05(-0.39%)
Sep 14, 2018 12.80 12.93 12.74 12.85 3,096,600 +0.10(+0.78%)
Sep 13, 2018 12.89 13.01 12.73 12.75 1,425,484 -0.08(-0.62%)
Sep 12, 2018 12.89 12.91 12.72 12.83 1,538,438 -0.07(-0.54%)
Sep 11, 2018 12.88 12.94 12.74 12.90 2,235,451 -0.05(-0.39%)
Sep 10, 2018 12.76 12.97 12.68 12.95 1,731,484 +0.22(+1.73%)
Sep 07, 2018 12.91 12.95 12.68 12.73 1,794,900 -0.23(-1.77%)
Sep 06, 2018 13.28 13.34 12.95 12.96 4,270,221 -0.26(-1.97%)
Sep 05, 2018 13.15 13.31 13.00 13.22 1,863,195 +0.07(+0.53%)
Sep 04, 2018 13.24 13.27 13.09 13.15 1,743,248 -0.11(-0.83%)
Aug 31, 2018 13.26 13.26 13.26 0 -0.13(-0.97%)
Aug 30, 2018 13.28 13.54 13.15 13.39 3,841,101 +0.10(+0.75%)
Aug 29, 2018 13.24 13.36 13.10 13.29 2,318,625 +0.03(+0.23%)
Aug 28, 2018 13.29 13.30 13.11 13.26 3,068,835 +0.09(+0.68%)
Aug 27, 2018 12.71 13.32 12.66 13.17 8,112,747 +0.58(+4.61%)
Aug 24, 2018 12.58 12.68 12.55 12.59 1,932,400 +0.09(+0.72%)
Aug 23, 2018 12.56 12.56 12.44 12.50 1,771,961 -0.06(-0.48%)
Aug 22, 2018 12.59 12.63 12.45 12.56 1,639,649 +0.00(+0.00%)
Aug 21, 2018 12.50 12.76 12.50 12.56 3,129,814 +0.05(+0.40%)
Aug 20, 2018 12.47 12.56 12.37 12.51 3,885,406 +0.12(+0.97%)
Aug 17, 2018 12.29 12.41 12.21 12.39 2,205,400 +0.13(+1.06%)
Aug 16, 2018 12.19 12.52 12.11 12.26 7,223,461 +0.24(+2.00%)
Aug 15, 2018 12.13 12.15 11.93 12.02 4,316,259 -0.23(-1.88%)
Aug 14, 2018 12.18 12.36 12.12 12.25 2,371,912 +0.08(+0.66%)
Aug 13, 2018 12.20 12.36 12.05 12.17 3,933,234 -0.08(-0.65%)
Aug 10, 2018 12.56 12.62 12.24 12.25 4,388,100 -0.31(-2.47%)
Aug 09, 2018 12.38 12.62 12.38 12.56 3,785,025 +0.24(+1.95%)
Aug 08, 2018 12.50 12.50 12.30 12.32 4,840,717 -0.07(-0.56%)
Aug 07, 2018 12.16 12.41 12.12 12.39 5,359,830 +0.29(+2.40%)
Aug 06, 2018 12.15 12.18 11.98 12.10 2,780,767 -0.15(-1.22%)
Aug 03, 2018 11.94 12.26 11.88 12.25 2,963,900 +0.27(+2.25%)
Aug 02, 2018 12.15 12.30 11.39 11.98 4,486,209 -0.19(-1.56%)
Aug 01, 2018 12.34 12.36 12.16 12.17 3,642,125 -0.19(-1.54%)
Jul 31, 2018 12.40 12.47 12.24 12.36 2,292,232 +0.00(+0.00%)
Jul 30, 2018 12.19 12.45 12.11 12.36 3,973,668 +0.08(+0.65%)
Jul 27, 2018 12.32 12.34 12.12 12.28 2,266,600 +0.00(+0.00%)
Jul 26, 2018 12.25 12.41 12.20 12.28 3,178,681 +0.01(+0.08%)
Jul 25, 2018 11.95 12.28 11.84 12.27 4,408,881 +0.33(+2.76%)
Jul 24, 2018 11.72 12.26 11.69 11.94 4,776,528 +0.22(+1.88%)
Jul 23, 2018 11.69 11.82 10.96 11.72 6,365,173 -0.03(-0.26%)
Jul 20, 2018 12.67 12.80 11.64 11.75 10,603,241 -0.92(-7.26%)
Jul 19, 2018 12.51 12.77 12.34 12.67 2,033,501 +0.12(+0.96%)
Jul 18, 2018 12.69 12.89 12.49 12.55 2,828,535 -0.12(-0.95%)
Jul 17, 2018 12.15 12.84 12.11 12.67 4,431,533 +0.47(+3.85%)
Jul 16, 2018 12.12 12.28 11.92 12.20 2,803,815 +0.06(+0.49%)
Jul 13, 2018 12.70 12.11 12.14 2,594,239 -0.31(-2.49%)
Jul 12, 2018 12.40 12.50 12.24 12.45 3,577,812 +0.10(+0.81%)
Jul 11, 2018 12.30 12.41 12.12 12.35 2,807,000 -0.15(-1.20%)
Jul 10, 2018 12.39 12.66 12.37 12.50 3,118,325 +0.10(+0.81%)
Jul 09, 2018 11.85 12.48 11.80 12.40 4,994,702 +0.66(+5.62%)
Jul 06, 2018 11.51 11.75 11.46 11.74 718,622 +0.21(+1.82%)
Jul 05, 2018 11.54 11.61 11.46 11.53 1,935,784 +0.03(+0.26%)
Jul 03, 2018 11.50 11.50 11.50 0 +0.11(+0.97%)
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.