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, 2017 12.79 12.83 12.50 12.68 1,324,325 -0.02(-0.16%)
Jun 29, 2017 13.04 13.05 12.67 12.70 1,178,219 -0.22(-1.70%)
Jun 28, 2017 12.75 13.25 12.67 12.92 2,448,868 +0.29(+2.30%)
Jun 27, 2017 12.65 12.75 12.47 12.63 1,935,665 +0.05(+0.40%)
Jun 26, 2017 12.69 12.72 12.50 12.58 2,053,869 -0.05(-0.40%)
Jun 23, 2017 12.67 12.76 12.39 12.63 7,421,141 -0.10(-0.79%)
Jun 22, 2017 13.42 13.71 12.63 12.73 7,747,574 +0.47(+3.83%)
Jun 21, 2017 12.46 12.46 12.15 12.26 1,643,554 -0.14(-1.13%)
Jun 20, 2017 12.36 12.60 12.22 12.40 1,605,559 -0.06(-0.48%)
Jun 19, 2017 12.33 12.79 12.33 12.46 2,245,746 +0.17(+1.38%)
Jun 16, 2017 12.05 12.35 11.94 12.29 2,444,228 +0.18(+1.49%)
Jun 15, 2017 12.10 12.27 11.92 12.11 1,726,680 -0.20(-1.62%)
Jun 14, 2017 12.39 12.60 12.22 12.31 1,399,463 -0.08(-0.65%)
Jun 13, 2017 12.46 12.48 12.25 12.39 1,457,577 -0.13(-1.04%)
Jun 12, 2017 12.92 12.95 12.50 12.52 2,545,006 -0.42(-3.25%)
Jun 09, 2017 12.94 13.19 12.85 12.94 1,264,500 +0.02(+0.15%)
Jun 08, 2017 12.64 12.94 12.57 12.92 889,734 +0.26(+2.05%)
Jun 07, 2017 12.85 12.90 12.57 12.66 894,283 -0.21(-1.63%)
Jun 06, 2017 12.65 12.92 12.50 12.87 1,206,957 +0.15(+1.18%)
Jun 05, 2017 12.60 12.85 12.58 12.72 1,308,614 +0.11(+0.87%)
Jun 02, 2017 12.78 12.78 12.55 12.61 1,525,345 -0.17(-1.33%)
Jun 01, 2017 12.51 12.80 12.40 12.78 2,479,804 +0.30(+2.40%)
May 31, 2017 12.57 12.57 12.25 12.48 1,355,994 -0.12(-0.95%)
May 30, 2017 12.57 12.65 12.47 12.60 1,186,833 -0.05(-0.40%)
May 26, 2017 12.55 12.68 12.50 12.65 1,027,441 +0.06(+0.48%)
May 25, 2017 12.97 12.98 12.51 12.59 2,344,676 -0.35(-2.70%)
May 24, 2017 13.05 13.13 12.84 12.94 1,013,643 -0.11(-0.84%)
May 23, 2017 13.34 13.38 13.05 13.05 1,323,009 -0.26(-1.95%)
May 22, 2017 13.44 13.57 13.24 13.31 1,591,144 -0.12(-0.89%)
May 19, 2017 12.96 13.44 12.95 13.43 1,919,320 +0.49(+3.79%)
May 18, 2017 13.24 13.24 12.65 12.94 3,540,148 -0.44(-3.29%)
May 17, 2017 13.30 13.51 13.22 13.38 2,828,397 -0.19(-1.40%)
May 16, 2017 13.66 13.68 13.40 13.57 2,031,799 -0.09(-0.66%)
May 15, 2017 13.50 13.77 13.50 13.66 867,397 +0.25(+1.86%)
May 12, 2017 13.37 13.50 13.31 13.41 1,031,017 +0.03(+0.22%)
May 11, 2017 13.44 13.54 13.24 13.38 1,790,270 -0.03(-0.22%)
May 10, 2017 13.40 13.53 13.28 13.41 1,908,176 +0.04(+0.30%)
May 09, 2017 13.60 13.60 13.32 13.37 1,946,276 -0.12(-0.89%)
May 08, 2017 13.99 13.99 13.43 13.49 2,165,285 -0.20(-1.46%)
May 05, 2017 13.46 13.74 13.36 13.69 2,825,345 +0.29(+2.16%)
May 04, 2017 13.59 13.67 13.28 13.40 1,970,563 -0.22(-1.62%)
May 03, 2017 13.86 13.93 13.53 13.62 1,393,600 -0.37(-2.64%)
May 02, 2017 14.30 14.31 13.92 13.99 1,109,170 -0.26(-1.82%)
May 01, 2017 14.18 14.33 13.99 14.25 1,825,821 +0.08(+0.56%)
Apr 28, 2017 14.33 14.34 14.09 14.17 827,444 -0.10(-0.70%)
Apr 27, 2017 14.33 14.37 14.11 14.27 1,323,394 -0.05(-0.35%)
Apr 26, 2017 14.12 14.33 14.10 14.32 1,074,011 +0.11(+0.77%)
Apr 25, 2017 13.98 14.28 13.91 14.21 1,157,810 +0.32(+2.30%)
Apr 24, 2017 13.58 14.00 13.56 13.89 1,331,593 +0.53(+3.97%)
Apr 21, 2017 13.46 13.59 13.35 13.36 1,217,045 -0.02(-0.15%)
Apr 20, 2017 13.20 13.44 13.16 13.38 1,304,935 +0.28(+2.14%)
Apr 19, 2017 13.00 13.19 12.92 13.10 1,076,325 +0.19(+1.47%)
Apr 18, 2017 12.83 12.97 12.72 12.91 1,164,093 +0.03(+0.23%)
Apr 17, 2017 12.82 12.90 12.77 12.88 1,145,328 +0.08(+0.63%)
Apr 13, 2017 12.97 13.02 12.74 12.80 1,618,450 -0.20(-1.54%)
Apr 12, 2017 13.24 13.32 12.97 13.00 1,467,852 -0.27(-2.03%)
Apr 11, 2017 13.41 13.50 13.07 13.27 1,396,875 -0.15(-1.12%)
Apr 10, 2017 13.33 13.53 13.31 13.42 1,790,654 +0.11(+0.83%)
Apr 07, 2017 12.91 13.42 12.90 13.31 3,013,683 +0.40(+3.10%)
Apr 06, 2017 12.72 12.95 12.64 12.91 1,095,053 +0.22(+1.73%)
Apr 05, 2017 13.00 13.11 12.64 12.69 2,019,834 -0.25(-1.93%)
Apr 04, 2017 12.92 13.02 12.86 12.94 1,112,869 +0.02(+0.15%)
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.