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 (%)
Oct 30, 2015 10.85 11.00 10.22 10.44 4,993,889 -0.40(-3.69%)
Oct 29, 2015 11.20 11.51 10.80 10.84 3,307,872 -0.49(-4.32%)
Oct 28, 2015 10.76 11.42 10.70 11.33 6,106,666 +0.58(+5.40%)
Oct 27, 2015 10.81 11.16 10.60 10.75 6,647,300 -0.13(-1.19%)
Oct 26, 2015 10.99 11.61 10.79 10.88 4,976,690 -0.15(-1.36%)
Oct 23, 2015 11.63 11.65 9.250 11.03 19,977,598 -0.50(-4.34%)
Oct 22, 2015 11.82 12.04 11.33 11.53 2,838,424 -0.20(-1.71%)
Oct 21, 2015 12.28 12.34 11.13 11.73 4,811,717 -0.51(-4.17%)
Oct 20, 2015 12.23 12.65 12.12 12.24 2,693,690 -0.02(-0.16%)
Oct 19, 2015 12.48 12.80 12.20 12.26 2,097,803 -0.36(-2.85%)
Oct 16, 2015 12.60 12.79 12.27 12.62 2,335,120 +0.03(+0.24%)
Oct 15, 2015 12.97 13.05 12.10 12.59 3,309,016 -0.29(-2.25%)
Oct 14, 2015 12.79 13.22 12.70 12.88 2,994,777 +0.15(+1.18%)
Oct 13, 2015 13.43 13.63 12.69 12.73 3,660,625 -0.90(-6.60%)
Oct 12, 2015 14.19 14.33 13.53 13.63 3,002,430 -0.52(-3.67%)
Oct 09, 2015 13.45 14.87 13.40 14.15 7,330,217 +0.75(+5.60%)
Oct 08, 2015 12.74 13.56 12.12 13.40 7,566,468 +0.46(+3.55%)
Oct 07, 2015 14.44 14.81 12.51 12.94 10,597,737 -1.48(-10.26%)
Oct 06, 2015 14.77 14.85 14.17 14.42 4,524,539 -0.42(-2.83%)
Oct 05, 2015 13.85 14.91 13.85 14.84 5,315,586 +1.08(+7.85%)
Oct 02, 2015 12.80 13.77 12.70 13.76 3,380,695 +0.85(+6.58%)
Oct 01, 2015 12.77 13.10 12.53 12.91 4,692,219 +0.26(+2.06%)
Sep 30, 2015 12.13 12.68 12.10 12.65 7,487,686 +0.59(+4.89%)
Sep 29, 2015 12.77 12.89 11.96 12.06 6,115,700 -0.70(-5.49%)
Sep 28, 2015 13.90 13.92 12.72 12.76 4,541,941 -1.27(-9.05%)
Sep 25, 2015 14.79 15.01 13.99 14.03 3,291,241 -0.59(-4.04%)
Sep 24, 2015 14.51 14.88 14.05 14.62 4,987,705 -0.16(-1.08%)
Sep 23, 2015 15.65 15.66 14.73 14.78 3,292,303 -0.88(-5.62%)
Sep 22, 2015 16.07 16.20 15.43 15.66 2,759,260 -0.63(-3.87%)
Sep 21, 2015 16.73 16.73 16.00 16.29 1,946,150 -0.33(-1.99%)
Sep 18, 2015 16.61 16.75 16.26 16.62 5,180,036 -0.40(-2.35%)
Sep 17, 2015 17.30 17.42 16.99 17.02 1,907,863 -0.35(-2.01%)
Sep 16, 2015 17.19 17.96 17.08 17.37 2,010,719 +0.29(+1.70%)
Sep 15, 2015 17.22 17.69 17.02 17.08 1,725,580 -0.08(-0.47%)
Sep 14, 2015 17.22 17.29 16.83 17.16 1,258,732 -0.04(-0.23%)
Sep 11, 2015 17.15 17.27 16.48 17.20 1,961,045 +0.00(+0.00%)
Sep 10, 2015 17.58 17.58 16.89 17.20 2,536,907 -0.63(-3.53%)
Sep 09, 2015 18.36 18.49 17.78 17.83 1,368,595 -0.43(-2.35%)
Sep 08, 2015 18.27 18.36 17.76 18.26 1,689,579 +0.39(+2.18%)
Sep 04, 2015 17.98 17.87 17.87 17.87 1,369,300 -0.33(-1.81%)
Sep 03, 2015 18.48 18.62 17.98 18.20 1,576,826 -0.14(-0.76%)
Sep 02, 2015 18.43 18.59 17.97 18.34 1,913,305 +0.13(+0.71%)
Sep 01, 2015 18.78 18.95 18.03 18.21 2,024,433 -0.93(-4.86%)
Aug 31, 2015 19.20 19.27 18.68 19.14 1,732,625 -0.27(-1.39%)
Aug 28, 2015 19.30 19.95 19.23 19.41 1,646,969 -0.16(-0.82%)
Aug 27, 2015 18.30 19.97 18.19 19.57 3,263,403 +2.02(+11.51%)
Aug 26, 2015 18.32 18.32 16.74 17.55 3,911,436 -0.38(-2.12%)
Aug 25, 2015 18.09 18.09 17.50 17.93 1,860,898 +0.54(+3.11%)
Aug 24, 2015 17.73 18.78 16.89 17.39 3,408,872 -1.42(-7.55%)
Aug 21, 2015 19.37 19.37 18.35 18.81 3,874,872 -0.88(-4.47%)
Aug 20, 2015 20.41 20.65 19.60 19.69 2,591,442 -1.03(-4.97%)
Aug 19, 2015 20.53 20.83 20.14 20.72 3,647,897 +0.19(+0.93%)
Aug 18, 2015 20.80 20.82 19.87 20.53 2,743,603 -0.19(-0.92%)
Aug 17, 2015 21.15 21.36 20.62 20.72 2,442,146 -0.39(-1.85%)
Aug 14, 2015 21.11 21.84 21.02 21.11 2,042,595 +0.11(+0.52%)
Aug 13, 2015 22.10 23.40 20.21 21.00 9,771,463 -2.44(-10.41%)
Aug 12, 2015 23.10 23.57 22.83 23.44 2,490,188 +0.17(+0.73%)
Aug 11, 2015 23.40 23.75 23.10 23.27 1,867,575 -0.24(-1.02%)
Aug 10, 2015 22.63 23.56 22.48 23.51 1,771,444 +1.03(+4.58%)
Aug 07, 2015 23.25 23.27 22.24 22.48 1,369,211 -0.79(-3.39%)
Aug 06, 2015 23.44 23.61 23.00 23.27 1,400,170 -0.19(-0.81%)
Aug 05, 2015 23.48 24.04 23.32 23.46 1,744,499 +0.18(+0.77%)
Aug 04, 2015 23.22 23.60 23.02 23.28 1,234,721 +0.03(+0.13%)
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.