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, 2008 7.580 7.580 7.420 7.485 21,100 -0.12(-1.64%)
Jun 27, 2008 7.630 7.650 7.600 7.610 6,700 -0.01(-0.13%)
Jun 26, 2008 7.500 7.650 7.480 7.620 19,270 +0.09(+1.20%)
Jun 25, 2008 7.450 7.550 7.450 7.530 15,450 +0.09(+1.21%)
Jun 24, 2008 7.530 7.560 7.370 7.440 34,015 -0.13(-1.72%)
Jun 23, 2008 7.560 7.590 7.500 7.570 8,300 -0.07(-0.92%)
Jun 20, 2008 7.920 7.960 7.570 7.640 33,904 -0.30(-3.78%)
Jun 19, 2008 7.920 7.990 7.920 7.940 2,800 -0.02(-0.25%)
Jun 18, 2008 7.910 8.000 7.890 7.960 7,600 -0.01(-0.13%)
Jun 17, 2008 7.980 8.000 7.900 7.970 6,685 -0.07(-0.87%)
Jun 16, 2008 7.930 8.190 7.910 8.040 43,310 +0.05(+0.63%)
Jun 13, 2008 7.980 7.990 7.830 7.990 15,865 +0.07(+0.88%)
Jun 12, 2008 7.940 7.990 7.870 7.920 20,900 -0.08(-1.00%)
Jun 11, 2008 8.150 8.150 7.860 8.000 37,300 -0.21(-2.56%)
Jun 10, 2008 8.100 8.280 8.060 8.210 15,000 +0.15(+1.86%)
Jun 09, 2008 8.860 9.060 8.030 8.060 85,800 -0.81(-9.13%)
Jun 06, 2008 8.780 8.990 8.750 8.870 17,200 +0.02(+0.23%)
Jun 05, 2008 8.860 8.920 8.790 8.850 15,120 -0.11(-1.23%)
Jun 04, 2008 9.050 9.050 8.740 8.960 123,654 -0.01(-0.11%)
Jun 03, 2008 9.650 9.690 8.800 8.970 82,060 -0.76(-7.81%)
Jun 02, 2008 9.440 9.790 9.380 9.730 66,425 +0.33(+3.51%)
May 30, 2008 8.840 9.410 8.820 9.400 67,400 +0.55(+6.21%)
May 29, 2008 8.720 8.860 8.560 8.850 39,800 +0.14(+1.61%)
May 28, 2008 8.600 8.740 8.370 8.710 60,459 +0.05(+0.58%)
May 27, 2008 8.210 8.660 8.100 8.660 31,800 +0.42(+5.10%)
May 26, 2008 8.250 8.280 8.150 8.240 0 +0.00(+0.00%)
May 23, 2008 8.250 8.280 8.150 8.240 12,000 -0.04(-0.48%)
May 22, 2008 8.270 8.300 8.050 8.280 67,400 +0.05(+0.61%)
May 21, 2008 8.290 8.330 8.170 8.230 19,650 -0.06(-0.72%)
May 20, 2008 8.510 8.510 8.220 8.290 25,600 -0.19(-2.24%)
May 19, 2008 8.310 8.530 8.220 8.480 56,000 +0.13(+1.56%)
May 16, 2008 8.300 8.400 8.130 8.350 85,800 +0.05(+0.60%)
May 15, 2008 7.500 8.300 7.490 8.300 104,850 +0.84(+11.26%)
May 14, 2008 7.250 7.470 7.140 7.460 86,955 +0.24(+3.32%)
May 13, 2008 6.990 7.270 6.980 7.220 50,325 +0.32(+4.64%)
May 12, 2008 6.880 6.970 6.830 6.900 23,900 +0.10(+1.47%)
May 09, 2008 6.800 6.920 6.710 6.800 36,150 -0.08(-1.16%)
May 08, 2008 6.540 6.880 6.500 6.880 130,317 +0.38(+5.85%)
May 07, 2008 6.670 6.670 6.440 6.500 58,750 -0.19(-2.84%)
May 06, 2008 6.480 6.760 6.340 6.690 100,281 +0.17(+2.61%)
May 05, 2008 6.820 6.950 6.180 6.520 147,130 -0.39(-5.64%)
May 02, 2008 6.740 6.960 6.700 6.910 130,600 +0.21(+3.13%)
May 01, 2008 6.770 6.770 6.620 6.700 20,875 -0.03(-0.45%)
Apr 30, 2008 6.570 6.770 6.570 6.730 25,965 +0.20(+3.06%)
Apr 29, 2008 6.500 6.640 6.500 6.530 35,400 +0.04(+0.62%)
Apr 28, 2008 6.410 6.610 6.410 6.490 35,800 +0.01(+0.15%)
Apr 25, 2008 6.490 6.660 6.460 6.480 66,600 -0.01(-0.15%)
Apr 24, 2008 6.630 6.670 6.410 6.490 121,227 -0.11(-1.67%)
Apr 23, 2008 6.560 6.730 6.450 6.600 189,400 +0.00(+0.00%)
Apr 22, 2008 6.680 6.790 6.560 6.600 78,220 -0.17(-2.51%)
Apr 21, 2008 6.910 6.920 6.670 6.770 76,800 -0.18(-2.59%)
Apr 18, 2008 7.060 7.060 6.770 6.950 38,104 +0.10(+1.46%)
Apr 17, 2008 7.600 7.630 6.840 6.850 162,350 -0.76(-9.99%)
Apr 16, 2008 7.330 7.680 7.300 7.610 63,800 +0.39(+5.40%)
Apr 15, 2008 7.180 7.370 7.180 7.220 10,934 -0.04(-0.55%)
Apr 14, 2008 7.200 7.390 7.200 7.260 10,600 -0.01(-0.14%)
Apr 11, 2008 7.250 7.290 7.250 7.270 1,000 -0.13(-1.76%)
Apr 10, 2008 7.470 7.500 7.400 7.400 1,900 +0.02(+0.27%)
Apr 09, 2008 7.420 7.460 7.340 7.380 7,500 -0.14(-1.86%)
Apr 08, 2008 7.570 7.570 7.470 7.520 1,800 +0.03(+0.40%)
Apr 07, 2008 7.590 7.680 7.430 7.490 12,900 -0.06(-0.79%)
Apr 04, 2008 7.700 7.700 7.550 7.550 5,500 -0.12(-1.56%)
Apr 03, 2008 7.870 7.870 7.670 7.670 7,900 -0.13(-1.67%)
Apr 02, 2008 7.890 7.890 7.800 7.800 6,800 -0.19(-2.38%)
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.