Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park Electrochemical Corp (NY: PKE )

13.94 -0.07 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 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 28, 2004 8.611 8.618 8.479 8.496 254,722 -0.03(-0.36%)
May 27, 2004 8.475 8.526 8.390 8.526 212,709 +0.08(+0.97%)
May 26, 2004 8.394 8.458 8.329 8.445 263,535 -0.02(-0.20%)
May 25, 2004 8.135 8.492 8.040 8.462 327,877 +0.33(+4.02%)
May 24, 2004 7.914 8.135 7.907 8.135 219,466 +0.29(+3.69%)
May 21, 2004 7.897 7.897 7.798 7.846 242,676 +0.03(+0.39%)
May 20, 2004 7.658 7.863 7.631 7.815 345,505 +0.14(+1.86%)
May 19, 2004 7.617 7.863 7.617 7.672 222,404 +0.09(+1.17%)
May 18, 2004 7.437 7.590 7.413 7.583 176,865 +0.15(+2.01%)
May 17, 2004 7.573 7.594 7.362 7.434 340,510 -0.22(-2.93%)
May 14, 2004 7.798 7.880 7.628 7.658 223,873 -0.14(-1.75%)
May 13, 2004 7.795 7.927 7.788 7.795 292,034 +0.00(+0.00%)
May 12, 2004 7.842 7.846 7.577 7.795 344,917 -0.02(-0.30%)
May 11, 2004 7.692 7.886 7.692 7.818 260,891 +0.17(+2.27%)
May 10, 2004 7.795 7.795 7.566 7.645 288,508 -0.22(-2.77%)
May 07, 2004 7.948 8.040 7.795 7.863 213,002 -0.13(-1.62%)
May 06, 2004 8.043 8.108 7.890 7.992 267,061 -0.09(-1.05%)
May 05, 2004 8.155 8.203 8.074 8.077 210,946 -0.04(-0.54%)
May 04, 2004 8.043 8.186 7.944 8.121 255,309 +0.11(+1.40%)
May 03, 2004 8.023 8.057 7.846 8.009 200,957 -0.01(-0.17%)
Apr 30, 2004 8.023 8.060 7.846 8.023 387,812 +0.03(+0.43%)
Apr 29, 2004 7.982 8.234 7.897 7.989 344,623 -0.05(-0.59%)
Apr 28, 2004 8.322 8.322 8.019 8.036 304,667 -0.32(-3.83%)
Apr 27, 2004 8.322 8.564 8.305 8.356 523,546 +0.04(+0.45%)
Apr 26, 2004 8.329 8.421 8.257 8.319 187,442 -0.05(-0.65%)
Apr 23, 2004 8.424 8.441 8.169 8.373 161,882 -0.05(-0.61%)
Apr 22, 2004 8.346 8.431 8.237 8.424 282,632 +0.10(+1.14%)
Apr 21, 2004 8.271 8.356 8.135 8.329 259,422 +0.09(+1.12%)
Apr 20, 2004 8.424 8.509 8.237 8.237 238,563 -0.18(-2.18%)
Apr 19, 2004 8.417 8.441 8.339 8.421 330,227 +0.01(+0.16%)
Apr 16, 2004 8.509 8.509 8.390 8.407 314,069 -0.12(-1.36%)
Apr 15, 2004 8.635 8.662 8.448 8.523 251,196 -0.14(-1.61%)
Apr 14, 2004 8.639 8.748 8.492 8.662 205,070 +0.02(+0.28%)
Apr 13, 2004 8.952 8.986 8.605 8.639 159,825 -0.28(-3.17%)
Apr 12, 2004 8.959 9.088 8.860 8.921 227,986 +0.03(+0.31%)
Apr 08, 2004 9.037 9.037 8.816 8.894 186,854 +0.01(+0.08%)
Apr 07, 2004 8.850 9.016 8.686 8.887 197,137 +0.00(+0.04%)
Apr 06, 2004 8.955 8.955 8.737 8.884 237,681 -0.07(-0.76%)
Apr 05, 2004 8.965 9.088 8.843 8.952 174,221 +0.07(+0.77%)
Apr 02, 2004 8.782 8.972 8.771 8.884 198,313 +0.19(+2.15%)
Apr 01, 2004 8.560 8.788 8.560 8.696 191,849 +0.09(+0.99%)
Mar 31, 2004 8.509 8.611 8.387 8.611 299,966 +0.07(+0.80%)
Mar 30, 2004 8.441 8.581 8.203 8.543 364,895 +0.03(+0.40%)
Mar 29, 2004 8.244 8.509 8.237 8.509 500,042 +0.23(+2.80%)
Mar 26, 2004 8.261 8.322 8.169 8.278 236,212 +0.02(+0.21%)
Mar 25, 2004 8.077 8.268 7.968 8.261 274,700 +0.21(+2.62%)
Mar 24, 2004 7.971 8.060 7.665 8.050 486,821 +0.07(+0.94%)
Mar 23, 2004 8.002 8.080 7.641 7.975 438,932 -0.01(-0.13%)
Mar 22, 2004 8.067 8.114 7.842 7.985 396,038 -0.08(-1.01%)
Mar 19, 2004 8.356 8.356 7.999 8.067 469,487 -0.22(-2.67%)
Mar 18, 2004 8.186 8.305 8.026 8.288 253,253 +0.10(+1.25%)
Mar 17, 2004 7.931 8.271 7.893 8.186 423,067 +0.32(+4.11%)
Mar 16, 2004 7.992 8.023 7.788 7.863 401,032 -0.13(-1.62%)
Mar 15, 2004 8.441 8.441 7.846 7.992 391,337 -0.49(-5.82%)
Mar 12, 2004 8.033 8.485 8.033 8.485 177,159 +0.50(+6.27%)
Mar 11, 2004 8.274 8.281 7.934 7.985 372,534 -0.29(-3.50%)
Mar 10, 2004 8.458 8.611 8.274 8.274 198,900 -0.19(-2.21%)
Mar 09, 2004 8.509 8.588 8.305 8.462 202,719 -0.05(-0.56%)
Mar 08, 2004 8.713 8.782 8.492 8.509 193,906 -0.21(-2.42%)
Mar 05, 2004 8.744 8.782 8.713 8.720 122,513 -0.04(-0.47%)
Mar 04, 2004 8.727 8.812 8.615 8.761 170,402 +0.06(+0.74%)
Mar 03, 2004 8.696 8.799 8.683 8.696 138,084 -0.04(-0.43%)
Mar 02, 2004 8.986 8.989 8.713 8.734 342,273 -0.29(-3.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.