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, 2017 12.57 12.57 12.25 12.48 1,355,994 -0.12(-0.95%)
May 30, 2017 12.57 12.65 12.47 12.60 1,186,833 -0.05(-0.40%)
May 26, 2017 12.55 12.68 12.50 12.65 1,027,441 +0.06(+0.48%)
May 25, 2017 12.97 12.98 12.51 12.59 2,344,676 -0.35(-2.70%)
May 24, 2017 13.05 13.13 12.84 12.94 1,013,643 -0.11(-0.84%)
May 23, 2017 13.34 13.38 13.05 13.05 1,323,009 -0.26(-1.95%)
May 22, 2017 13.44 13.57 13.24 13.31 1,591,144 -0.12(-0.89%)
May 19, 2017 12.96 13.44 12.95 13.43 1,919,320 +0.49(+3.79%)
May 18, 2017 13.24 13.24 12.65 12.94 3,540,148 -0.44(-3.29%)
May 17, 2017 13.30 13.51 13.22 13.38 2,828,397 -0.19(-1.40%)
May 16, 2017 13.66 13.68 13.40 13.57 2,031,799 -0.09(-0.66%)
May 15, 2017 13.50 13.77 13.50 13.66 867,397 +0.25(+1.86%)
May 12, 2017 13.37 13.50 13.31 13.41 1,031,017 +0.03(+0.22%)
May 11, 2017 13.44 13.54 13.24 13.38 1,790,270 -0.03(-0.22%)
May 10, 2017 13.40 13.53 13.28 13.41 1,908,176 +0.04(+0.30%)
May 09, 2017 13.60 13.60 13.32 13.37 1,946,276 -0.12(-0.89%)
May 08, 2017 13.99 13.99 13.43 13.49 2,165,285 -0.20(-1.46%)
May 05, 2017 13.46 13.74 13.36 13.69 2,825,345 +0.29(+2.16%)
May 04, 2017 13.59 13.67 13.28 13.40 1,970,563 -0.22(-1.62%)
May 03, 2017 13.86 13.93 13.53 13.62 1,393,600 -0.37(-2.64%)
May 02, 2017 14.30 14.31 13.92 13.99 1,109,170 -0.26(-1.82%)
May 01, 2017 14.18 14.33 13.99 14.25 1,825,821 +0.08(+0.56%)
Apr 28, 2017 14.33 14.34 14.09 14.17 827,444 -0.10(-0.70%)
Apr 27, 2017 14.33 14.37 14.11 14.27 1,323,394 -0.05(-0.35%)
Apr 26, 2017 14.12 14.33 14.10 14.32 1,074,011 +0.11(+0.77%)
Apr 25, 2017 13.98 14.28 13.91 14.21 1,157,810 +0.32(+2.30%)
Apr 24, 2017 13.58 14.00 13.56 13.89 1,331,593 +0.53(+3.97%)
Apr 21, 2017 13.46 13.59 13.35 13.36 1,217,045 -0.02(-0.15%)
Apr 20, 2017 13.20 13.44 13.16 13.38 1,304,935 +0.28(+2.14%)
Apr 19, 2017 13.00 13.19 12.92 13.10 1,076,325 +0.19(+1.47%)
Apr 18, 2017 12.83 12.97 12.72 12.91 1,164,093 +0.03(+0.23%)
Apr 17, 2017 12.82 12.90 12.77 12.88 1,145,328 +0.08(+0.63%)
Apr 13, 2017 12.97 13.02 12.74 12.80 1,618,450 -0.20(-1.54%)
Apr 12, 2017 13.24 13.32 12.97 13.00 1,467,852 -0.27(-2.03%)
Apr 11, 2017 13.41 13.50 13.07 13.27 1,396,875 -0.15(-1.12%)
Apr 10, 2017 13.33 13.53 13.31 13.42 1,790,654 +0.11(+0.83%)
Apr 07, 2017 12.91 13.42 12.90 13.31 3,013,683 +0.40(+3.10%)
Apr 06, 2017 12.72 12.95 12.64 12.91 1,095,053 +0.22(+1.73%)
Apr 05, 2017 13.00 13.11 12.64 12.69 2,019,834 -0.25(-1.93%)
Apr 04, 2017 12.92 13.02 12.86 12.94 1,112,869 +0.02(+0.15%)
Apr 03, 2017 13.04 13.15 12.86 12.92 1,103,326 -0.10(-0.77%)
Mar 31, 2017 13.04 13.16 12.97 13.02 1,047,316 -0.08(-0.61%)
Mar 30, 2017 13.01 13.16 13.01 13.10 941,211 +0.13(+1.00%)
Mar 29, 2017 12.92 13.08 12.88 12.97 1,093,431 +0.02(+0.15%)
Mar 28, 2017 12.76 13.01 12.68 12.95 1,029,571 +0.22(+1.73%)
Mar 27, 2017 12.36 12.78 12.21 12.73 1,267,467 +0.18(+1.43%)
Mar 24, 2017 12.65 12.79 12.47 12.55 997,289 -0.07(-0.55%)
Mar 23, 2017 12.47 12.66 12.36 12.62 1,488,173 +0.15(+1.20%)
Mar 22, 2017 12.17 12.54 12.14 12.47 1,255,975 +0.23(+1.88%)
Mar 21, 2017 12.94 13.04 12.24 12.24 2,299,690 -0.69(-5.34%)
Mar 20, 2017 13.09 13.10 12.93 12.93 1,068,333 -0.16(-1.22%)
Mar 17, 2017 13.00 13.13 12.93 13.09 3,039,615 +0.06(+0.46%)
Mar 16, 2017 13.12 13.20 12.98 13.03 1,604,111 -0.01(-0.08%)
Mar 15, 2017 13.08 13.19 12.95 13.04 3,322,523 +0.04(+0.31%)
Mar 14, 2017 12.78 13.00 12.54 13.00 1,379,457 +0.01(+0.08%)
Mar 13, 2017 12.95 13.05 12.86 12.99 1,039,311 +0.14(+1.09%)
Mar 10, 2017 12.88 12.96 12.72 12.85 2,113,725 +0.10(+0.78%)
Mar 09, 2017 12.88 13.09 12.65 12.75 1,633,733 -0.16(-1.24%)
Mar 08, 2017 13.06 13.15 12.89 12.91 1,864,118 -0.13(-1.00%)
Mar 07, 2017 13.15 13.18 12.90 13.04 2,720,102 -0.19(-1.44%)
Mar 06, 2017 13.19 13.34 13.07 13.23 3,868,215 -0.05(-0.38%)
Mar 03, 2017 13.20 13.37 13.15 13.28 3,808,344 +0.10(+0.76%)
Mar 02, 2017 13.42 13.58 13.16 13.18 4,035,306 -0.29(-2.15%)
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.