Quantcast

Platform Specialty Products Corporation Common Stock Historical Stock Prices

PAH 
$11.32
*  
0.06
0.53%
Get PAH Alerts
*Delayed - data as of Oct. 17, 2018 9:48 ET  -  Find a broker to begin trading PAH now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    PAH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:48 11.42 11.44 11.32 11.32 23,505
10/16/2018 11.08 11.44 10.97 11.38 1,968,267
10/15/2018 11.01 11.1 10.925 10.98 2,909,557
10/12/2018 11.18 11.31 11.01 11.08 1,805,122
10/11/2018 10.95 11.34 10.89 10.99 2,860,065
10/10/2018 11.66 11.66 11.04 11.04 5,025,151
10/09/2018 12.05 12.11 11.64 11.65 3,707,233
10/08/2018 12.18 12.41 12.01 12.13 2,745,444
10/05/2018 12.26 12.32 12.09 12.23 1,706,204
10/04/2018 12.4 12.45 12.13 12.26 1,195,132
10/03/2018 12.35 12.49 12.28 12.42 1,609,908
10/02/2018 12.57 12.6688 12.25 12.28 2,594,191
10/01/2018 12.57 12.68 12.49 12.67 2,014,041
09/28/2018 12.51 12.605 12.45 12.47 1,337,885
09/27/2018 12.62 12.64 12.485 12.58 1,673,067
09/26/2018 12.67 12.7 12.48 12.58 2,636,339
09/25/2018 12.78 12.78 12.66 12.69 3,689,168
09/24/2018 12.8 12.86 12.66 12.71 2,081,483
09/21/2018 12.98 13.02 12.685 12.79 2,373,424
09/20/2018 12.79 13.02 12.68 12.94 2,356,867
09/19/2018 12.42 12.77 12.3446 12.66 2,885,796
09/18/2018 12.79 12.96 12.74 12.8 1,771,409
09/17/2018 12.89 13.07 12.76 12.8 3,054,471
09/14/2018 12.8 12.925 12.74 12.85 3,096,609
09/13/2018 12.89 13.01 12.73 12.75 1,425,484
09/12/2018 12.89 12.91 12.72 12.83 1,538,438
09/11/2018 12.88 12.94 12.74 12.9 2,235,451
09/10/2018 12.76 12.97 12.68 12.95 1,731,484
09/07/2018 12.91 12.95 12.68 12.73 1,794,955
09/06/2018 13.28 13.34 12.95 12.96 4,270,221
09/05/2018 13.15 13.315 13 13.22 1,863,195
09/04/2018 13.24 13.27 13.09 13.15 1,743,248
08/31/2018 13.32 13.41 13.15 13.26 1,704,784
08/30/2018 13.28 13.54 13.15 13.39 3,841,101
08/29/2018 13.24 13.36 13.1 13.29 2,318,625
08/28/2018 13.29 13.3 13.11 13.26 3,068,835
08/27/2018 12.71 13.325 12.66 13.17 8,112,747
08/24/2018 12.58 12.68 12.55 12.59 1,932,477
08/23/2018 12.56 12.56 12.44 12.5 1,771,961
08/22/2018 12.59 12.63 12.45 12.56 1,639,649
08/21/2018 12.5 12.76 12.5 12.56 3,129,814
08/20/2018 12.47 12.56 12.37 12.51 3,885,406
08/17/2018 12.29 12.41 12.21 12.39 2,205,456
08/16/2018 12.19 12.52 12.11 12.26 7,223,461
08/15/2018 12.13 12.15 11.93 12.02 4,315,543
08/14/2018 12.18 12.36 12.12 12.25 2,371,912
08/13/2018 12.2 12.355 12.05 12.17 3,933,234
08/10/2018 12.56 12.62 12.245 12.25 4,388,130
08/09/2018 12.38 12.62 12.38 12.56 3,785,025
08/08/2018 12.5 12.5011 12.3 12.32 4,840,717
08/07/2018 12.16 12.41 12.12 12.39 5,359,830
08/06/2018 12.15 12.175 11.98 12.1 2,780,767
08/03/2018 11.94 12.255 11.88 12.25 2,963,966
08/02/2018 12.15 12.3 11.39 11.98 4,486,209
08/01/2018 12.34 12.36 12.16 12.17 3,642,125
07/31/2018 12.4 12.47 12.24 12.36 2,292,232
07/30/2018 12.19 12.45 12.11 12.36 3,973,668
07/27/2018 12.32 12.335 12.125 12.28 2,266,657
07/26/2018 12.25 12.41 12.2 12.28 3,178,681
07/25/2018 11.95 12.28 11.84 12.27 4,408,881
07/24/2018 11.72 12.26 11.69 11.94 4,776,528
07/23/2018 11.69 11.82 10.96 11.72 6,365,173
07/20/2018 12.67 12.8 11.64 11.75 10,603,240
07/19/2018 12.51 12.77 12.34 12.67 2,033,501
07/18/2018 12.69 12.89 12.495 12.55 2,828,535
07/17/2018 12.15 12.835 12.11 12.67 4,431,533
07/16/2018 12.12 12.28 11.92 12.2 2,803,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio