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 (%)
Aug 29, 2014 26.93 27.31 27.31 27.31 168,800 +0.41(+1.52%)
Aug 28, 2014 26.11 26.96 26.06 26.90 135,191 +0.86(+3.30%)
Aug 27, 2014 26.41 26.54 25.88 26.04 85,625 -0.38(-1.44%)
Aug 26, 2014 26.33 26.70 26.31 26.42 144,386 +0.21(+0.80%)
Aug 25, 2014 25.94 26.45 25.84 26.21 148,208 +0.46(+1.79%)
Aug 22, 2014 25.95 25.98 25.74 25.75 69,398 +0.02(+0.08%)
Aug 21, 2014 25.67 26.04 25.67 25.73 129,638 -0.13(-0.50%)
Aug 20, 2014 26.06 26.24 25.79 25.86 106,896 -0.41(-1.56%)
Aug 19, 2014 26.56 26.72 26.16 26.27 94,083 -0.15(-0.57%)
Aug 18, 2014 26.24 26.54 26.07 26.42 137,342 +0.17(+0.65%)
Aug 15, 2014 26.17 26.53 26.01 26.25 160,961 +0.24(+0.92%)
Aug 14, 2014 25.83 26.19 25.76 26.01 101,262 +0.19(+0.74%)
Aug 13, 2014 25.75 26.26 25.63 25.82 190,031 +0.06(+0.23%)
Aug 12, 2014 25.91 26.01 25.57 25.76 113,090 -0.18(-0.69%)
Aug 11, 2014 25.92 26.20 25.70 25.94 356,506 +0.08(+0.31%)
Aug 08, 2014 25.44 25.81 25.21 25.86 170,837 +0.60(+2.38%)
Aug 07, 2014 25.30 25.83 25.18 25.26 447,164 +0.00(+0.00%)
Aug 06, 2014 25.44 25.49 25.15 25.26 439,339 -0.03(-0.12%)
Aug 05, 2014 25.06 25.38 25.05 25.29 380,932 +0.04(+0.16%)
Aug 04, 2014 25.19 25.45 24.95 25.25 284,463 +0.00(+0.00%)
Aug 01, 2014 24.58 25.36 24.49 25.25 736,447 +0.54(+2.19%)
Jul 31, 2014 24.51 24.86 24.34 24.71 660,298 -0.02(-0.08%)
Jul 30, 2014 25.45 25.60 24.23 24.73 683,989 -0.76(-2.98%)
Jul 29, 2014 25.58 25.84 25.42 25.49 209,829 -0.21(-0.82%)
Jul 28, 2014 25.83 26.00 25.64 25.70 253,512 -0.18(-0.70%)
Jul 25, 2014 25.87 26.03 25.62 25.88 248,329 -0.15(-0.58%)
Jul 24, 2014 26.28 26.44 25.93 26.03 320,968 -0.24(-0.91%)
Jul 23, 2014 26.52 26.53 26.13 26.27 308,190 -0.21(-0.79%)
Jul 22, 2014 27.05 27.22 26.44 26.48 295,016 -0.17(-0.64%)
Jul 21, 2014 26.74 26.90 26.44 26.65 258,500 -0.09(-0.34%)
Jul 18, 2014 26.69 26.94 26.66 26.74 359,449 -0.04(-0.15%)
Jul 17, 2014 27.24 27.24 26.56 26.78 254,821 -0.42(-1.54%)
Jul 16, 2014 27.12 27.37 26.95 27.20 160,519 +0.10(+0.37%)
Jul 15, 2014 27.24 27.40 26.85 27.10 153,290 -0.29(-1.06%)
Jul 14, 2014 27.51 27.54 27.01 27.39 169,138 -0.01(-0.04%)
Jul 11, 2014 26.79 27.40 26.79 27.40 269,466 +0.50(+1.86%)
Jul 10, 2014 26.93 27.16 26.56 26.90 421,854 -0.24(-0.88%)
Jul 09, 2014 26.60 27.14 26.60 27.14 548,193 +0.56(+2.11%)
Jul 08, 2014 27.82 27.82 26.35 26.58 500,160 -1.25(-4.49%)
Jul 07, 2014 27.62 27.83 27.15 27.83 321,425 +0.29(+1.05%)
Jul 03, 2014 27.26 27.54 27.54 27.54 157,500 +0.14(+0.51%)
Jul 02, 2014 27.72 27.88 27.08 27.40 599,796 -0.45(-1.62%)
Jul 01, 2014 28.21 28.25 27.46 27.85 633,446 -0.18(-0.64%)
Jun 30, 2014 27.17 28.05 26.96 28.03 781,219 +0.72(+2.64%)
Jun 27, 2014 28.88 28.95 27.22 27.31 5,420,618 -1.39(-4.84%)
Jun 26, 2014 27.99 28.93 27.75 28.70 708,658 +0.69(+2.46%)
Jun 25, 2014 27.30 28.07 27.27 28.01 618,491 +0.64(+2.34%)
Jun 24, 2014 27.27 27.80 27.03 27.37 896,197 -0.03(-0.11%)
Jun 23, 2014 27.00 28.39 27.00 27.40 1,792,726 +0.41(+1.52%)
Jun 20, 2014 26.50 27.20 26.29 26.99 7,319,376 +0.50(+1.89%)
Jun 19, 2014 27.10 27.37 25.82 26.49 1,708,188 -0.51(-1.89%)
Jun 18, 2014 27.05 27.38 26.68 27.00 863,996 +0.11(+0.41%)
Jun 17, 2014 28.06 28.39 26.75 26.89 950,056 -1.16(-4.14%)
Jun 16, 2014 27.72 28.89 27.72 28.05 1,572,555 +0.29(+1.04%)
Jun 13, 2014 28.22 28.74 27.42 27.76 983,083 -0.60(-2.12%)
Jun 12, 2014 27.92 28.83 27.84 28.36 1,186,942 +0.49(+1.76%)
Jun 11, 2014 27.38 28.03 27.25 27.87 779,463 +0.37(+1.35%)
Jun 10, 2014 27.51 27.78 26.86 27.50 1,125,768 +1.55(+5.97%)
Jun 06, 2014 25.66 26.11 25.53 25.95 526,923 +0.39(+1.53%)
Jun 05, 2014 25.69 26.00 25.05 25.56 782,693 -0.17(-0.66%)
Jun 04, 2014 26.58 26.62 25.61 25.73 988,204 -0.80(-3.02%)
Jun 03, 2014 27.25 27.25 26.49 26.53 475,117 -0.86(-3.14%)
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.