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, 2017 10.73 10.82 10.59 10.70 1,790,172 +0.05(+0.47%)
Oct 30, 2017 10.64 10.89 10.61 10.65 2,127,193 -0.08(-0.75%)
Oct 27, 2017 10.86 10.91 10.58 10.73 1,424,589 -0.17(-1.56%)
Oct 26, 2017 10.86 11.17 10.78 10.90 3,397,732 +0.10(+0.93%)
Oct 25, 2017 10.88 10.95 10.67 10.80 2,632,212 -0.10(-0.92%)
Oct 24, 2017 10.84 11.05 10.80 10.90 2,009,338 +0.03(+0.28%)
Oct 23, 2017 11.11 11.18 10.82 10.87 3,047,865 -0.27(-2.42%)
Oct 20, 2017 11.20 11.23 11.11 11.14 833,866 +0.07(+0.63%)
Oct 19, 2017 11.00 11.10 10.96 11.07 2,534,174 +0.00(+0.00%)
Oct 18, 2017 11.00 11.15 10.94 11.07 2,214,354 +0.08(+0.73%)
Oct 17, 2017 11.28 11.34 10.89 10.99 2,704,601 -0.37(-3.26%)
Oct 16, 2017 11.66 11.66 11.36 11.36 1,812,135 -0.22(-1.90%)
Oct 13, 2017 11.85 11.85 11.58 11.58 1,706,297 -0.12(-1.03%)
Oct 12, 2017 11.51 11.84 11.48 11.70 1,794,201 +0.21(+1.83%)
Oct 11, 2017 11.56 11.56 11.37 11.49 3,923,541 -0.06(-0.52%)
Oct 10, 2017 11.44 11.65 11.34 11.55 2,159,604 +0.11(+0.96%)
Oct 09, 2017 11.57 11.57 11.37 11.44 1,450,906 -0.15(-1.29%)
Oct 06, 2017 11.33 11.62 11.25 11.59 1,824,324 +0.16(+1.40%)
Oct 05, 2017 11.55 11.59 11.41 11.43 2,465,644 -0.07(-0.61%)
Oct 04, 2017 11.66 11.73 11.48 11.50 2,088,983 -0.10(-0.86%)
Oct 03, 2017 11.42 11.70 11.36 11.60 2,378,113 +0.26(+2.29%)
Oct 02, 2017 11.15 11.48 11.15 11.34 5,800,381 +0.19(+1.70%)
Sep 29, 2017 11.09 11.28 11.04 11.15 2,040,022 +0.03(+0.27%)
Sep 28, 2017 11.09 11.18 11.06 11.12 1,813,002 +0.04(+0.36%)
Sep 27, 2017 11.17 11.25 11.00 11.08 3,578,657 -0.02(-0.18%)
Sep 26, 2017 11.05 11.24 11.05 11.10 2,255,864 +0.10(+0.91%)
Sep 25, 2017 11.34 11.38 10.97 11.00 2,202,847 -0.38(-3.34%)
Sep 22, 2017 11.49 11.55 11.35 11.38 2,995,001 -0.12(-1.04%)
Sep 21, 2017 11.47 11.53 11.35 11.50 1,624,864 +0.00(+0.00%)
Sep 20, 2017 11.55 11.70 11.49 11.50 2,601,798 -0.03(-0.26%)
Sep 19, 2017 11.56 11.69 11.43 11.53 1,857,996 -0.05(-0.43%)
Sep 18, 2017 11.80 11.80 11.36 11.58 4,578,963 +0.40(+3.58%)
Sep 15, 2017 11.19 11.30 11.10 11.18 5,178,685 +0.01(+0.09%)
Sep 14, 2017 11.67 11.67 11.05 11.17 5,720,267 -0.59(-5.02%)
Sep 13, 2017 12.01 12.06 11.67 11.76 2,136,853 -0.25(-2.08%)
Sep 12, 2017 11.91 12.06 11.83 12.01 2,095,343 +0.21(+1.78%)
Sep 11, 2017 11.58 11.93 11.54 11.80 992,987 +0.29(+2.52%)
Sep 08, 2017 11.41 11.58 11.37 11.51 1,090,772 +0.03(+0.26%)
Sep 07, 2017 11.58 11.62 11.33 11.48 2,704,842 -0.11(-0.95%)
Sep 06, 2017 11.66 11.73 11.47 11.59 1,655,290 -0.03(-0.26%)
Sep 05, 2017 12.11 12.19 11.54 11.62 2,275,786 -0.46(-3.81%)
Sep 01, 2017 11.77 12.09 11.71 12.08 2,371,851 +0.40(+3.42%)
Aug 31, 2017 11.55 11.74 11.52 11.68 2,938,654 +0.23(+2.01%)
Aug 30, 2017 11.31 11.47 11.18 11.45 3,855,104 +0.45(+4.09%)
Aug 29, 2017 10.89 11.10 10.78 11.00 2,581,135 +0.01(+0.09%)
Aug 28, 2017 10.91 11.10 10.69 10.99 3,370,224 +0.07(+0.64%)
Aug 25, 2017 11.62 11.67 10.74 10.92 7,528,091 -0.56(-4.88%)
Aug 24, 2017 12.06 12.32 11.10 11.48 6,497,536 -0.58(-4.81%)
Aug 23, 2017 12.02 12.25 12.01 12.06 1,064,920 -0.03(-0.25%)
Aug 22, 2017 11.93 12.14 11.93 12.09 2,007,955 +0.21(+1.77%)
Aug 21, 2017 12.07 12.08 11.68 11.88 2,464,240 -0.20(-1.66%)
Aug 18, 2017 12.05 12.10 11.84 12.08 3,864,893 +0.04(+0.33%)
Aug 17, 2017 12.44 12.66 12.03 12.04 2,348,108 -0.51(-4.06%)
Aug 16, 2017 12.40 12.62 12.36 12.55 2,927,016 -0.05(-0.40%)
Aug 15, 2017 12.46 12.68 12.44 12.60 2,363,942 +0.14(+1.12%)
Aug 14, 2017 13.03 13.11 12.40 12.46 4,346,264 -0.44(-3.41%)
Aug 11, 2017 12.71 12.91 12.19 12.90 3,003,012 +0.17(+1.34%)
Aug 10, 2017 12.90 13.07 12.71 12.73 3,427,525 -0.23(-1.77%)
Aug 09, 2017 13.44 14.45 11.93 12.96 7,953,663 -0.78(-5.68%)
Aug 08, 2017 14.23 14.38 13.63 13.74 4,074,329 -0.55(-3.85%)
Aug 07, 2017 14.41 14.55 14.24 14.29 2,244,792 -0.16(-1.11%)
Aug 04, 2017 14.70 14.70 14.41 14.45 1,813,707 -0.13(-0.89%)
Aug 03, 2017 14.55 14.82 14.08 14.58 4,343,856 +0.02(+0.14%)
Aug 02, 2017 14.53 14.65 14.29 14.56 3,893,828 +0.04(+0.28%)
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.