Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

45.43 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2011 3.820 3.840 3.751 3.830 37,402 +0.03(+0.79%)
Jun 29, 2011 3.860 3.860 3.720 3.800 17,777 -0.07(-1.81%)
Jun 28, 2011 3.940 3.940 3.860 3.870 116,174 -0.03(-0.77%)
Jun 27, 2011 3.970 3.970 3.880 3.900 15,240 -0.07(-1.76%)
Jun 24, 2011 3.950 3.990 3.930 3.970 21,453 +0.01(+0.25%)
Jun 23, 2011 3.970 3.980 3.930 3.960 26,411 -0.01(-0.25%)
Jun 22, 2011 3.960 4.000 3.860 3.970 42,645 +0.03(+0.76%)
Jun 21, 2011 3.860 3.960 3.860 3.940 13,589 +0.10(+2.60%)
Jun 20, 2011 3.820 3.840 3.820 3.840 20,901 +0.10(+2.67%)
Jun 17, 2011 3.740 3.820 3.740 3.740 12,464 +0.00(+0.00%)
Jun 16, 2011 3.670 3.760 3.650 3.740 8,367 +0.08(+2.19%)
Jun 15, 2011 3.760 3.771 3.630 3.660 39,677 -0.10(-2.66%)
Jun 14, 2011 3.860 3.860 3.750 3.760 21,411 -0.09(-2.34%)
Jun 13, 2011 3.750 3.890 3.750 3.850 22,355 +0.09(+2.39%)
Jun 10, 2011 3.850 3.860 3.750 3.760 7,922 -0.12(-3.09%)
Jun 09, 2011 3.900 3.950 3.880 3.880 41,590 -0.02(-0.51%)
Jun 08, 2011 3.880 3.940 3.850 3.900 11,746 -0.01(-0.26%)
Jun 07, 2011 3.960 3.960 3.900 3.910 29,760 +0.01(+0.26%)
Jun 06, 2011 4.000 4.000 3.890 3.900 51,685 -0.11(-2.74%)
Jun 03, 2011 4.120 4.120 3.960 4.010 66,736 -0.16(-3.84%)
May 24, 2011 4.180 4.220 4.110 4.170 19,800 -0.03(-0.71%)
May 23, 2011 4.170 4.200 4.060 4.200 20,264 +0.03(+0.72%)
May 20, 2011 4.210 4.210 4.160 4.170 10,084 -0.02(-0.48%)
May 19, 2011 4.230 4.240 4.140 4.190 21,814 -0.07(-1.64%)
May 18, 2011 4.280 4.280 4.250 4.260 12,038 -0.02(-0.47%)
May 17, 2011 4.370 4.390 4.250 4.280 57,970 -0.06(-1.38%)
May 16, 2011 4.300 4.350 4.270 4.340 51,701 -0.02(-0.46%)
May 13, 2011 4.340 4.384 4.330 4.360 75,077 +0.06(+1.40%)
May 12, 2011 4.200 4.330 4.200 4.300 114,637 +0.05(+1.18%)
May 11, 2011 4.260 4.310 4.190 4.250 129,508 -0.04(-0.93%)
May 10, 2011 4.230 4.330 3.980 4.290 292,524 +0.07(+1.66%)
May 09, 2011 4.190 4.290 4.190 4.220 50,576 +0.01(+0.24%)
May 06, 2011 4.230 4.250 4.190 4.210 25,832 +0.03(+0.72%)
May 05, 2011 4.030 4.190 4.000 4.180 102,513 +0.17(+4.24%)
May 04, 2011 4.030 4.060 3.821 4.010 202,492 +0.01(+0.25%)
May 03, 2011 4.200 4.230 3.920 4.000 137,761 -0.20(-4.76%)
May 02, 2011 4.150 4.200 4.150 4.200 110,554 -0.04(-0.94%)
Apr 29, 2011 4.310 4.340 4.060 4.240 148,999 -0.11(-2.53%)
Apr 28, 2011 4.700 4.718 4.300 4.350 250,405 -0.44(-9.19%)
Apr 27, 2011 4.970 4.990 4.680 4.790 86,437 -0.13(-2.64%)
Apr 26, 2011 4.910 4.970 4.910 4.920 28,732 -0.03(-0.61%)
Apr 25, 2011 4.915 4.970 4.910 4.950 91,782 +0.04(+0.81%)
Apr 21, 2011 4.700 4.910 4.700 4.910 189,773 +0.22(+4.69%)
Apr 20, 2011 4.650 4.690 4.610 4.690 44,460 +0.06(+1.30%)
Apr 19, 2011 4.670 4.670 4.605 4.630 10,270 -0.01(-0.22%)
Apr 18, 2011 4.650 4.660 4.540 4.640 17,543 -0.08(-1.69%)
Apr 15, 2011 4.690 4.720 4.660 4.720 19,297 +0.03(+0.64%)
Apr 14, 2011 4.630 4.690 4.630 4.690 40,957 +0.04(+0.86%)
Apr 13, 2011 4.690 4.690 4.603 4.650 36,605 -0.08(-1.69%)
Apr 12, 2011 4.750 4.810 4.670 4.730 90,330 -0.01(-0.21%)
Apr 11, 2011 4.730 4.740 4.680 4.740 68,895 +0.01(+0.21%)
Apr 08, 2011 4.680 4.750 4.660 4.730 94,223 +0.08(+1.72%)
Apr 07, 2011 4.640 4.700 4.600 4.650 69,660 +0.01(+0.22%)
Apr 06, 2011 4.740 4.770 4.600 4.640 93,403 -0.10(-2.11%)
Apr 05, 2011 4.650 4.740 4.451 4.740 1,102,891 +0.08(+1.72%)
Apr 04, 2011 4.730 4.730 4.450 4.660 193,955 +0.06(+1.30%)
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.