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

Par Technology Corp (NY: PAR )

44.77 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2011 4.800 4.800 4.550 4.600 268,937 +0.04(+0.88%)
Mar 31, 2011 4.760 4.760 4.450 4.560 197,595 -0.18(-3.80%)
Mar 30, 2011 4.730 4.790 4.700 4.740 76,931 -0.04(-0.84%)
Mar 29, 2011 4.670 4.830 4.500 4.780 307,764 +0.14(+3.02%)
Mar 28, 2011 4.800 4.800 4.590 4.640 14,320 -0.14(-2.93%)
Mar 25, 2011 4.500 4.850 4.466 4.780 61,873 +0.28(+6.22%)
Mar 24, 2011 4.750 4.750 4.281 4.500 60,331 -0.02(-0.44%)
Mar 23, 2011 4.860 4.902 4.410 4.520 88,893 -0.32(-6.61%)
Mar 22, 2011 4.890 4.930 4.760 4.840 19,054 -0.01(-0.21%)
Mar 21, 2011 4.840 4.890 4.710 4.850 51,000 -0.05(-1.02%)
Mar 18, 2011 4.930 4.990 4.770 4.900 23,109 +0.00(+0.00%)
Mar 17, 2011 4.950 4.950 4.900 4.900 2,085 -0.02(-0.41%)
Mar 16, 2011 5.000 5.040 4.900 4.920 8,025 -0.05(-1.01%)
Mar 15, 2011 5.000 5.140 4.938 4.970 10,150 -0.14(-2.74%)
Mar 14, 2011 5.100 5.190 5.040 5.110 3,800 +0.01(+0.19%)
Mar 11, 2011 5.180 5.180 5.090 5.100 5,268 -0.09(-1.73%)
Mar 10, 2011 5.200 5.260 5.150 5.190 3,530 +0.00(+0.00%)
Mar 09, 2011 5.350 5.350 5.189 5.190 8,500 -0.16(-2.99%)
Mar 08, 2011 5.430 5.480 5.330 5.350 10,659 -0.19(-3.43%)
Mar 07, 2011 5.550 5.810 5.490 5.540 16,793 -0.01(-0.18%)
Mar 04, 2011 5.580 5.650 5.540 5.550 5,317 -0.06(-1.07%)
Mar 03, 2011 5.430 5.610 5.430 5.610 15,204 +0.13(+2.37%)
Mar 02, 2011 5.290 5.550 5.290 5.480 10,673 +0.06(+1.11%)
Mar 01, 2011 5.310 5.420 5.310 5.420 1,257 +0.06(+1.12%)
Feb 28, 2011 5.450 5.480 5.260 5.360 14,666 -0.10(-1.83%)
Feb 25, 2011 5.430 5.500 5.430 5.460 9,950 -0.02(-0.36%)
Feb 24, 2011 5.370 5.500 5.210 5.480 14,866 +0.08(+1.48%)
Feb 23, 2011 5.310 5.440 5.260 5.400 4,914 +0.11(+2.08%)
Feb 22, 2011 5.330 5.370 5.170 5.290 10,863 +0.00(+0.00%)
Feb 18, 2011 5.500 5.550 5.120 5.290 22,375 -0.25(-4.51%)
Feb 17, 2011 5.480 5.580 5.240 5.540 37,941 +0.06(+1.09%)
Feb 16, 2011 5.700 5.710 5.300 5.480 46,394 -0.19(-3.35%)
Feb 15, 2011 5.280 5.690 5.280 5.670 23,360 +0.37(+6.98%)
Feb 14, 2011 5.170 5.300 5.170 5.300 14,377 +0.18(+3.51%)
Feb 11, 2011 5.300 5.300 4.900 5.120 105,007 -0.18(-3.40%)
Feb 10, 2011 5.650 5.650 5.200 5.300 89,692 -0.50(-8.62%)
Feb 09, 2011 5.900 5.900 5.460 5.800 14,490 -0.03(-0.51%)
Feb 08, 2011 5.850 5.860 5.700 5.830 2,498 +0.05(+0.87%)
Feb 07, 2011 5.960 5.960 5.670 5.780 13,033 -0.23(-3.83%)
Feb 04, 2011 5.960 6.010 5.940 6.010 2,104 +0.00(+0.00%)
Feb 03, 2011 6.010 6.010 5.900 6.010 4,645 +0.06(+1.01%)
Feb 02, 2011 6.010 6.010 5.810 5.950 1,600 -0.04(-0.67%)
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.