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 (%)
May 31, 2018 11.80 12.15 11.79 12.06 6,251,279 +0.26(+2.20%)
May 30, 2018 11.47 11.83 11.45 11.80 2,850,196 +0.40(+3.51%)
May 29, 2018 11.28 11.44 11.22 11.40 3,704,701 +0.04(+0.35%)
May 25, 2018 11.36 11.36 11.36 0 +0.00(+0.00%)
May 24, 2018 11.30 11.38 11.15 11.36 2,640,439 +0.02(+0.18%)
May 23, 2018 11.34 11.44 11.25 11.34 1,720,469 -0.06(-0.53%)
May 22, 2018 11.40 11.60 11.39 11.40 2,591,913 +0.02(+0.18%)
May 21, 2018 11.34 11.42 11.28 11.38 3,352,075 +0.12(+1.07%)
May 18, 2018 11.25 11.36 11.14 11.26 2,014,167 +0.01(+0.09%)
May 17, 2018 11.12 11.28 11.12 11.25 6,550,875 +0.10(+0.90%)
May 16, 2018 11.04 11.21 11.04 11.15 5,280,450 +0.13(+1.18%)
May 15, 2018 10.93 11.07 10.89 11.02 1,941,484 +0.07(+0.64%)
May 14, 2018 10.93 11.12 10.89 10.95 1,670,965 +0.05(+0.46%)
May 11, 2018 10.87 11.02 10.83 10.90 1,821,182 +0.01(+0.09%)
May 10, 2018 10.62 10.93 10.55 10.89 1,682,727 +0.32(+3.03%)
May 09, 2018 10.55 10.63 10.49 10.57 2,949,451 +0.07(+0.67%)
May 08, 2018 10.61 10.73 10.43 10.50 2,120,858 -0.04(-0.38%)
May 07, 2018 10.38 10.72 10.38 10.54 2,764,665 +0.14(+1.35%)
May 04, 2018 10.39 10.54 10.29 10.40 4,177,599 +0.01(+0.10%)
May 03, 2018 10.05 10.77 10.05 10.39 4,729,047 +0.09(+0.87%)
May 02, 2018 10.16 10.38 10.13 10.30 2,573,922 +0.17(+1.68%)
May 01, 2018 10.05 10.13 9.905 10.13 4,129,208 +0.06(+0.60%)
Apr 30, 2018 10.27 10.44 10.04 10.07 2,412,011 -0.20(-1.95%)
Apr 27, 2018 10.25 10.38 10.21 10.27 3,516,215 -0.01(-0.10%)
Apr 26, 2018 10.39 10.39 10.23 10.28 1,779,728 -0.06(-0.58%)
Apr 25, 2018 10.18 10.35 10.09 10.34 2,898,859 +0.17(+1.67%)
Apr 24, 2018 10.25 10.41 10.00 10.17 3,761,343 -0.06(-0.59%)
Apr 23, 2018 10.20 10.36 10.17 10.23 1,804,043 +0.03(+0.29%)
Apr 20, 2018 10.24 10.27 10.09 10.20 3,410,172 -0.04(-0.39%)
Apr 19, 2018 10.25 10.37 10.14 10.24 2,961,385 -0.06(-0.58%)
Apr 18, 2018 10.09 10.32 10.08 10.30 2,364,655 +0.25(+2.49%)
Apr 17, 2018 10.04 10.14 9.940 10.05 6,218,365 +0.05(+0.50%)
Apr 16, 2018 9.750 10.05 9.720 10.00 2,506,462 +0.29(+2.99%)
Apr 13, 2018 9.480 9.760 9.355 9.710 3,796,564 +0.25(+2.64%)
Apr 12, 2018 9.500 9.570 9.415 9.460 1,356,505 +0.03(+0.32%)
Apr 11, 2018 9.440 9.540 9.370 9.430 1,276,958 -0.12(-1.26%)
Apr 10, 2018 9.520 9.630 9.440 9.550 2,178,113 +0.13(+1.38%)
Apr 09, 2018 9.630 9.800 9.420 9.420 4,687,806 -0.10(-1.05%)
Apr 06, 2018 9.810 9.940 9.460 9.520 3,474,152 -0.38(-3.84%)
Apr 05, 2018 9.550 10.01 9.470 9.900 6,923,434 +0.45(+4.76%)
Apr 04, 2018 9.270 9.470 9.130 9.450 1,814,357 +0.05(+0.53%)
Apr 03, 2018 9.360 9.560 9.090 9.400 4,633,889 +0.07(+0.75%)
Apr 02, 2018 9.600 9.640 9.270 9.330 2,309,119 -0.30(-3.12%)
Mar 29, 2018 9.630 9.630 9.630 0 +0.04(+0.42%)
Mar 28, 2018 9.710 9.760 9.435 9.590 4,775,141 -0.08(-0.83%)
Mar 27, 2018 9.840 9.970 9.630 9.670 1,827,650 -0.12(-1.23%)
Mar 26, 2018 9.770 9.900 9.590 9.790 3,066,646 +0.18(+1.87%)
Mar 23, 2018 9.790 9.910 9.580 9.610 2,779,772 -0.17(-1.74%)
Mar 22, 2018 10.25 10.33 9.780 9.780 2,424,052 -0.59(-5.69%)
Mar 21, 2018 10.49 10.58 10.37 10.37 2,021,203 -0.14(-1.33%)
Mar 20, 2018 10.60 10.82 10.47 10.51 2,668,813 -0.08(-0.76%)
Mar 19, 2018 10.65 10.66 10.44 10.59 2,485,586 -0.08(-0.75%)
Mar 16, 2018 10.53 10.69 10.45 10.67 2,373,770 +0.13(+1.23%)
Mar 15, 2018 10.56 10.63 10.45 10.54 3,487,564 -0.04(-0.38%)
Mar 14, 2018 10.81 10.90 10.55 10.58 2,578,963 -0.18(-1.67%)
Mar 13, 2018 11.03 11.16 10.71 10.76 2,697,991 -0.26(-2.36%)
Mar 12, 2018 11.13 11.28 10.98 11.02 1,784,891 -0.10(-0.90%)
Mar 09, 2018 10.97 11.20 10.94 11.12 3,280,933 +0.24(+2.21%)
Mar 08, 2018 11.02 11.10 10.79 10.88 2,736,235 -0.09(-0.82%)
Mar 07, 2018 11.27 10.96 10.97 2,873,815 -0.20(-1.79%)
Mar 06, 2018 11.25 11.40 11.13 11.17 4,979,839 -0.01(-0.09%)
Mar 05, 2018 10.78 11.32 10.78 11.18 4,227,611 +0.32(+2.95%)
Mar 02, 2018 10.36 10.89 10.29 10.86 2,507,560 +0.43(+4.12%)
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.