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 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%)
Oct 01, 2014 25.02 25.14 23.19 23.29 883,578 -1.73(-6.91%)
Sep 30, 2014 25.40 25.40 24.64 25.02 314,798 -0.35(-1.38%)
Sep 29, 2014 25.40 25.68 25.26 25.37 122,736 -0.12(-0.47%)
Sep 26, 2014 25.53 25.56 24.98 25.49 217,737 -0.01(-0.04%)
Sep 25, 2014 25.55 25.63 25.38 25.50 185,332 -0.08(-0.31%)
Sep 24, 2014 25.95 26.03 25.27 25.58 237,441 -0.29(-1.12%)
Sep 23, 2014 27.00 27.10 25.82 25.87 374,065 -1.25(-4.61%)
Sep 22, 2014 27.29 27.48 27.00 27.12 279,714 -0.45(-1.63%)
Sep 19, 2014 27.08 27.64 26.99 27.57 618,525 +0.57(+2.11%)
Sep 18, 2014 26.86 27.13 26.64 27.00 187,691 +0.09(+0.33%)
Sep 17, 2014 27.67 27.67 26.79 26.91 156,009 -0.61(-2.22%)
Sep 16, 2014 26.79 27.91 26.55 27.52 292,237 +0.73(+2.72%)
Sep 15, 2014 26.91 26.91 26.29 26.79 169,180 -0.07(-0.26%)
Sep 12, 2014 26.85 27.15 26.79 26.86 537,857 -0.24(-0.89%)
Sep 11, 2014 26.65 27.17 26.65 27.10 701,926 +0.36(+1.35%)
Sep 10, 2014 26.78 27.07 26.69 26.74 188,782 -0.15(-0.56%)
Sep 09, 2014 26.66 27.00 26.65 26.89 324,379 +0.12(+0.45%)
Sep 08, 2014 27.19 27.19 26.61 26.77 327,825 -0.43(-1.58%)
Sep 05, 2014 26.82 27.32 26.82 27.20 122,733 +0.51(+1.91%)
Sep 04, 2014 26.83 27.03 26.54 26.69 160,624 -0.25(-0.93%)
Sep 03, 2014 26.90 27.16 26.43 26.94 230,069 -0.06(-0.22%)
Sep 02, 2014 27.31 27.46 26.58 27.00 208,371 -0.31(-1.14%)
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%)
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.