Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2018 10.79 10.86 10.38 10.44 3,797,469 -0.32(-2.97%)
Feb 27, 2018 10.51 11.05 10.51 10.76 3,816,915 +0.19(+1.80%)
Feb 26, 2018 10.50 10.71 10.50 10.57 3,478,850 +0.07(+0.67%)
Feb 23, 2018 10.48 10.59 10.38 10.50 1,469,505 +0.09(+0.86%)
Feb 22, 2018 10.41 1,949,211 +0.06(+0.58%)
Feb 21, 2018 10.36 10.55 10.34 10.35 1,119,594 +0.04(+0.39%)
Feb 20, 2018 10.21 10.40 10.21 10.31 1,580,083 +0.06(+0.59%)
Feb 16, 2018 10.25 10.25 10.25 0 +0.11(+1.08%)
Feb 15, 2018 10.13 9.980 10.14 6,971,670 +0.01(+0.10%)
Feb 14, 2018 9.750 10.16 9.670 10.13 6,172,514 +0.30(+3.05%)
Feb 13, 2018 9.870 9.930 9.750 9.830 2,237,687 -0.09(-0.91%)
Feb 12, 2018 9.930 10.01 9.735 9.920 4,610,459 +0.01(+0.10%)
Feb 09, 2018 10.02 10.02 9.415 9.910 2,466,312 +0.07(+0.71%)
Feb 08, 2018 10.29 10.29 9.840 9.840 3,518,225 -0.43(-4.19%)
Feb 07, 2018 10.21 10.40 10.14 10.27 5,646,546 +0.02(+0.20%)
Feb 06, 2018 9.910 10.35 9.820 10.25 3,594,414 -0.06(-0.58%)
Feb 05, 2018 10.62 10.76 10.09 10.31 2,297,240 -0.44(-4.09%)
Feb 02, 2018 10.92 10.96 10.65 10.75 6,008,130 -0.25(-2.27%)
Feb 01, 2018 11.60 11.71 11.00 11.00 8,306,961 -0.71(-6.06%)
Jan 31, 2018 11.73 11.80 11.56 11.71 2,143,434 +0.01(+0.09%)
Jan 30, 2018 11.76 11.76 11.62 11.70 2,436,588 -0.18(-1.52%)
Jan 29, 2018 11.76 11.92 11.69 11.88 2,282,771 +0.07(+0.59%)
Jan 26, 2018 11.96 12.03 11.62 11.81 2,186,662 -0.14(-1.17%)
Jan 25, 2018 11.84 12.04 11.77 11.95 4,494,476 +0.20(+1.70%)
Jan 24, 2018 11.55 11.77 11.50 11.75 5,483,110 +0.25(+2.17%)
Jan 23, 2018 11.24 11.51 11.13 11.50 3,178,049 +0.23(+2.04%)
Jan 22, 2018 11.21 11.28 11.07 11.27 4,537,651 +0.02(+0.18%)
Jan 19, 2018 11.16 11.27 10.97 11.25 2,622,184 +0.17(+1.53%)
Jan 18, 2018 11.08 11.26 11.03 11.08 3,290,637 -0.06(-0.54%)
Jan 17, 2018 11.57 11.57 11.01 11.14 3,226,978 -0.28(-2.45%)
Jan 16, 2018 11.67 11.70 11.41 11.42 5,583,926 -0.24(-2.06%)
Jan 12, 2018 11.66 11.66 11.66 0 +0.17(+1.48%)
Jan 11, 2018 11.23 11.49 11.20 11.49 3,903,899 +0.30(+2.68%)
Jan 10, 2018 10.63 11.37 10.56 11.19 10,148,578 +0.59(+5.57%)
Jan 09, 2018 10.57 10.65 10.45 10.60 3,870,322 +0.04(+0.38%)
Jan 08, 2018 10.54 10.65 10.48 10.56 4,436,036 +0.00(+0.00%)
Jan 05, 2018 10.61 10.65 10.42 10.56 3,813,663 +0.00(+0.00%)
Jan 04, 2018 10.58 10.71 10.45 10.56 3,902,424 +0.03(+0.28%)
Jan 03, 2018 10.45 10.62 10.45 10.53 3,459,285 +0.19(+1.84%)
Jan 02, 2018 10.01 10.39 9.990 10.34 4,457,005 +0.42(+4.23%)
Dec 29, 2017 9.920 9.920 9.920 0 -0.16(-1.59%)
Dec 28, 2017 10.04 10.13 9.925 10.08 2,503,065 +0.08(+0.80%)
Dec 27, 2017 10.07 10.18 9.950 10.00 5,034,852 -0.04(-0.40%)
Dec 26, 2017 10.09 10.17 9.980 10.04 2,382,535 -0.07(-0.69%)
Dec 22, 2017 10.27 10.27 10.07 10.11 2,910,651 -0.18(-1.75%)
Dec 21, 2017 10.13 10.42 10.10 10.29 7,644,061 +0.20(+1.98%)
Dec 20, 2017 10.28 10.33 10.06 10.09 10,203,026 -0.04(-0.39%)
Dec 19, 2017 10.21 9.860 10.13 22,105,172 +0.24(+2.43%)
Dec 18, 2017 9.710 9.930 9.690 9.890 4,459,330 +0.27(+2.81%)
Dec 15, 2017 9.570 9.670 9.480 9.620 3,889,550 +0.11(+1.16%)
Dec 14, 2017 9.460 9.690 9.460 9.510 4,521,568 +0.05(+0.53%)
Dec 13, 2017 9.530 9.620 9.450 9.460 2,295,423 -0.05(-0.53%)
Dec 12, 2017 9.500 9.580 9.450 9.510 2,472,174 +0.04(+0.42%)
Dec 11, 2017 9.530 9.610 9.440 9.470 2,438,027 +0.02(+0.21%)
Dec 08, 2017 9.630 9.650 9.450 9.450 2,800,348 -0.12(-1.25%)
Dec 07, 2017 9.610 9.810 9.480 9.570 3,691,730 -0.05(-0.52%)
Dec 06, 2017 9.510 9.645 9.445 9.620 2,816,481 +0.02(+0.21%)
Dec 05, 2017 9.550 9.670 9.300 9.600 1,945,495 +0.04(+0.42%)
Dec 04, 2017 9.730 9.755 9.455 9.560 2,917,958 -0.04(-0.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.