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 (%)
Dec 31, 2014 23.37 23.22 23.22 23.22 464,900 -0.19(-0.81%)
Dec 30, 2014 23.47 23.69 23.34 23.41 183,617 -0.14(-0.59%)
Dec 29, 2014 23.15 23.67 23.11 23.55 305,530 +0.37(+1.60%)
Dec 26, 2014 23.10 23.29 22.90 23.18 173,078 +0.18(+0.78%)
Dec 24, 2014 22.99 23.00 23.00 23.00 110,300 +0.01(+0.04%)
Dec 23, 2014 22.96 23.71 22.96 22.99 276,249 +0.10(+0.44%)
Dec 22, 2014 22.99 23.39 22.71 22.89 641,383 -0.07(-0.30%)
Dec 19, 2014 22.21 23.47 21.97 22.96 2,442,644 +0.91(+4.13%)
Dec 18, 2014 21.82 22.65 21.63 22.05 2,043,733 +0.55(+2.56%)
Dec 17, 2014 21.05 21.77 20.85 21.50 1,177,486 +0.53(+2.53%)
Dec 16, 2014 20.99 21.76 20.76 20.97 1,576,939 -0.24(-1.13%)
Dec 15, 2014 22.08 22.22 21.06 21.21 1,846,144 -0.84(-3.81%)
Dec 12, 2014 22.79 22.79 22.03 22.05 636,319 -0.88(-3.84%)
Dec 11, 2014 23.05 23.26 22.66 22.93 961,983 -0.12(-0.52%)
Dec 10, 2014 23.53 23.83 22.83 23.05 633,571 -0.63(-2.66%)
Dec 09, 2014 23.93 24.10 23.66 23.68 464,614 -0.38(-1.58%)
Dec 08, 2014 24.80 25.85 23.99 24.06 786,913 -0.87(-3.49%)
Dec 05, 2014 24.10 25.03 24.06 24.93 536,159 +0.75(+3.10%)
Dec 04, 2014 24.20 24.50 23.99 24.18 446,186 -0.05(-0.21%)
Dec 03, 2014 23.68 24.34 23.62 24.23 657,713 +0.57(+2.41%)
Dec 02, 2014 23.85 24.13 23.45 23.66 375,627 +0.05(+0.21%)
Dec 01, 2014 25.02 25.03 23.44 23.61 1,125,826 -1.40(-5.60%)
Nov 28, 2014 25.49 25.56 24.84 25.01 460,981 -0.41(-1.61%)
Nov 26, 2014 25.52 25.42 25.42 25.42 365,300 -0.14(-0.55%)
Nov 25, 2014 25.60 26.03 25.42 25.56 834,680 -0.03(-0.12%)
Nov 24, 2014 26.13 26.19 25.52 25.59 876,309 -0.42(-1.61%)
Nov 21, 2014 26.00 26.13 25.83 26.01 1,152,836 +0.27(+1.05%)
Nov 20, 2014 26.00 26.10 25.63 25.74 910,469 -0.29(-1.11%)
Nov 19, 2014 26.55 26.55 25.85 26.03 1,168,734 -0.46(-1.74%)
Nov 18, 2014 26.03 26.67 25.99 26.49 772,320 +0.39(+1.49%)
Nov 17, 2014 25.45 26.34 25.45 26.10 640,393 +0.60(+2.35%)
Nov 14, 2014 24.92 25.62 24.84 25.50 499,097 +0.55(+2.20%)
Nov 13, 2014 24.97 25.55 24.72 24.95 1,191,950 +0.05(+0.20%)
Nov 12, 2014 25.41 25.50 24.70 24.90 6,712,449 -0.11(-0.44%)
Nov 11, 2014 24.97 25.44 24.22 25.01 975,613 -0.39(-1.54%)
Nov 10, 2014 24.64 25.88 24.64 25.40 505,575 -0.39(-1.51%)
Nov 07, 2014 25.70 26.06 25.55 25.79 428,417 +0.11(+0.43%)
Nov 06, 2014 25.82 25.87 25.53 25.68 346,791 -0.16(-0.62%)
Nov 05, 2014 25.00 25.90 25.00 25.84 444,230 +0.54(+2.13%)
Nov 04, 2014 25.80 26.15 25.13 25.30 413,325 -0.46(-1.79%)
Nov 03, 2014 26.06 26.28 25.60 25.76 476,778 -0.24(-0.92%)
Oct 31, 2014 25.63 26.58 25.63 26.00 329,541 +0.55(+2.16%)
Oct 30, 2014 25.72 26.04 25.16 25.45 907,639 -0.32(-1.24%)
Oct 29, 2014 26.35 26.35 25.33 25.77 392,359 -0.48(-1.83%)
Oct 28, 2014 25.95 26.58 25.93 26.25 225,768 +0.42(+1.63%)
Oct 27, 2014 25.75 25.92 25.87 25.83 1,694,673 -0.04(-0.15%)
Oct 24, 2014 26.03 26.36 25.83 25.87 813,757 -0.21(-0.81%)
Oct 23, 2014 26.02 26.50 25.88 26.08 778,301 +0.21(+0.81%)
Oct 22, 2014 26.11 26.44 25.69 25.87 454,115 -0.14(-0.54%)
Oct 21, 2014 26.54 26.85 25.52 26.01 888,858 +0.11(+0.42%)
Oct 20, 2014 24.73 26.29 24.73 25.90 1,010,346 +1.61(+6.63%)
Oct 17, 2014 25.00 25.75 24.16 24.29 157,369 -0.51(-2.06%)
Oct 16, 2014 23.77 25.25 23.63 24.80 515,554 +0.68(+2.82%)
Oct 15, 2014 23.60 24.40 22.79 24.12 258,640 +0.32(+1.34%)
Oct 14, 2014 24.14 24.18 23.34 23.80 317,559 -0.22(-0.92%)
Oct 13, 2014 25.14 25.26 23.96 24.02 346,787 -1.28(-5.06%)
Oct 10, 2014 26.14 26.19 24.71 25.30 611,949 -0.94(-3.58%)
Oct 09, 2014 26.94 27.03 26.21 26.24 254,681 -0.74(-2.74%)
Oct 08, 2014 27.33 27.89 26.49 26.98 336,618 -0.02(-0.07%)
Oct 07, 2014 27.78 27.78 26.41 27.00 373,967 -0.74(-2.67%)
Oct 06, 2014 27.00 28.41 27.00 27.74 626,714 +0.73(+2.70%)
Oct 03, 2014 25.64 27.61 25.16 27.01 1,062,626 +1.42(+5.55%)
Oct 02, 2014 23.17 25.74 23.16 25.59 974,969 +2.30(+9.88%)
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.