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, 2016 9.640 9.750 9.410 9.490 1,124,063 -0.03(-0.32%)
May 27, 2016 9.360 9.520 9.520 9.520 1,290,100 +0.12(+1.28%)
May 26, 2016 9.730 9.730 9.230 9.400 1,177,809 -0.18(-1.88%)
May 25, 2016 9.340 9.740 9.220 9.580 1,729,039 +0.40(+4.36%)
May 24, 2016 9.320 9.370 9.070 9.180 954,919 -0.06(-0.65%)
May 23, 2016 9.130 9.470 9.050 9.240 1,345,148 +0.06(+0.65%)
May 20, 2016 9.140 9.360 9.105 9.180 1,320,863 +0.12(+1.32%)
May 19, 2016 8.840 9.200 8.812 9.060 1,397,545 +0.11(+1.23%)
May 18, 2016 9.150 9.420 8.920 8.950 2,140,859 -0.36(-3.87%)
May 17, 2016 9.330 9.700 9.190 9.310 1,654,769 -0.09(-0.96%)
May 16, 2016 9.320 9.595 9.240 9.400 1,359,567 +0.23(+2.51%)
May 13, 2016 9.620 9.670 9.150 9.170 1,646,737 -0.51(-5.27%)
May 12, 2016 10.25 10.55 9.660 9.680 3,107,860 -0.57(-5.56%)
May 11, 2016 9.640 10.36 9.580 10.25 5,049,316 +0.67(+6.99%)
May 10, 2016 9.380 10.19 9.250 9.580 6,247,069 +1.05(+12.31%)
May 09, 2016 8.800 8.900 8.385 8.530 3,539,050 -0.27(-3.07%)
May 06, 2016 8.620 9.140 8.508 8.800 2,372,874 +0.04(+0.46%)
May 05, 2016 9.190 9.190 8.730 8.760 2,709,575 -0.24(-2.67%)
May 04, 2016 9.080 9.505 8.870 9.000 3,016,462 -0.22(-2.39%)
May 03, 2016 9.790 9.800 9.215 9.220 3,223,314 -0.76(-7.62%)
May 02, 2016 10.24 10.28 9.730 9.980 1,977,746 -0.32(-3.11%)
Apr 29, 2016 10.51 10.70 10.03 10.30 2,192,981 -0.20(-1.90%)
Apr 28, 2016 10.64 10.91 10.48 10.50 1,495,415 -0.18(-1.69%)
Apr 27, 2016 10.21 10.78 10.20 10.68 1,704,935 +0.41(+3.99%)
Apr 26, 2016 9.920 10.41 9.826 10.27 1,474,529 +0.41(+4.16%)
Apr 25, 2016 10.27 10.30 9.750 9.860 1,506,484 -0.44(-4.27%)
Apr 22, 2016 10.04 10.60 10.04 10.30 1,961,972 +0.23(+2.28%)
Apr 21, 2016 9.890 10.15 9.840 10.07 2,204,165 +0.23(+2.34%)
Apr 20, 2016 9.550 10.10 9.500 9.840 2,260,967 +0.34(+3.58%)
Apr 19, 2016 9.130 9.660 9.060 9.500 2,533,930 +0.49(+5.44%)
Apr 18, 2016 8.830 9.120 8.830 9.010 1,283,863 -0.02(-0.22%)
Apr 15, 2016 9.030 9.205 8.930 9.030 1,429,687 -0.07(-0.77%)
Apr 14, 2016 8.870 9.170 8.730 9.100 1,901,182 +0.23(+2.59%)
Apr 13, 2016 8.500 8.920 8.410 8.870 2,643,485 +0.51(+6.10%)
Apr 12, 2016 8.510 8.650 8.040 8.360 2,448,964 -0.23(-2.68%)
Apr 11, 2016 8.700 8.800 8.480 8.590 2,704,459 +0.08(+0.94%)
Apr 08, 2016 8.540 8.870 8.400 8.510 1,717,999 +0.11(+1.31%)
Apr 07, 2016 8.820 8.930 8.320 8.400 1,641,299 -0.54(-6.04%)
Apr 06, 2016 8.560 8.960 8.430 8.940 2,114,933 +0.38(+4.44%)
Apr 05, 2016 8.430 8.820 8.370 8.560 2,132,401 -0.03(-0.35%)
Apr 04, 2016 8.770 9.180 8.540 8.590 1,953,962 -0.24(-2.72%)
Apr 01, 2016 8.380 8.885 8.130 8.830 2,284,895 +0.23(+2.67%)
Mar 31, 2016 8.740 8.910 8.545 8.600 2,489,807 -0.13(-1.49%)
Mar 30, 2016 8.900 9.480 8.605 8.730 3,443,321 -0.08(-0.91%)
Mar 29, 2016 8.290 8.890 8.000 8.810 2,088,719 +0.50(+6.02%)
Mar 28, 2016 8.770 8.770 8.210 8.310 1,916,635 -0.35(-4.04%)
Mar 24, 2016 8.500 8.660 8.660 8.660 1,521,400 -0.03(-0.35%)
Mar 23, 2016 9.100 9.120 8.630 8.690 3,013,806 -0.52(-5.65%)
Mar 22, 2016 8.730 9.470 8.620 9.210 2,487,327 +0.40(+4.54%)
Mar 21, 2016 8.780 8.990 8.630 8.810 2,277,023 -0.07(-0.79%)
Mar 18, 2016 8.960 9.140 8.600 8.880 3,496,289 +0.04(+0.45%)
Mar 17, 2016 8.240 8.930 8.160 8.840 3,499,797 +0.52(+6.25%)
Mar 16, 2016 7.930 8.330 7.810 8.320 2,256,859 +0.37(+4.65%)
Mar 15, 2016 8.450 8.480 7.710 7.950 4,676,533 -0.62(-7.23%)
Mar 14, 2016 8.710 8.750 8.360 8.570 2,541,576 -0.28(-3.16%)
Mar 11, 2016 8.430 8.870 8.350 8.850 3,000,807 +0.37(+4.36%)
Mar 10, 2016 8.250 8.560 7.930 8.480 4,988,012 +0.38(+4.69%)
Mar 09, 2016 7.910 8.350 7.840 8.100 4,498,892 +0.61(+8.14%)
Mar 08, 2016 8.130 8.140 7.460 7.490 3,325,851 -0.76(-9.21%)
Mar 07, 2016 7.960 8.460 7.820 8.250 2,957,941 +0.31(+3.90%)
Mar 04, 2016 8.500 8.500 7.640 7.940 4,834,086 +0.16(+2.06%)
Mar 03, 2016 7.480 8.140 7.410 7.780 3,563,826 +0.29(+3.87%)
Mar 02, 2016 6.760 7.500 6.590 7.490 4,230,370 +0.58(+8.39%)
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.