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

Par Technology Corp (NY: PAR )

48.34 +0.40 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2009 6.570 6.720 6.310 6.380 106,613 -0.21(-3.19%)
Sep 29, 2009 6.660 6.660 6.360 6.590 23,611 -0.05(-0.75%)
Sep 28, 2009 6.250 6.690 6.190 6.640 28,266 +0.42(+6.75%)
Sep 25, 2009 6.300 6.300 6.040 6.220 10,000 -0.07(-1.11%)
Sep 24, 2009 6.580 6.580 6.220 6.290 12,876 -0.26(-3.97%)
Sep 23, 2009 6.330 6.740 6.010 6.550 15,619 +0.22(+3.48%)
Sep 22, 2009 6.580 6.740 6.320 6.330 10,895 -0.20(-3.06%)
Sep 21, 2009 6.520 6.590 6.430 6.530 9,790 +0.01(+0.15%)
Sep 18, 2009 6.290 6.520 5.940 6.520 45,797 +0.19(+3.00%)
Sep 17, 2009 6.110 6.510 6.090 6.330 15,376 +0.23(+3.77%)
Sep 16, 2009 6.380 6.380 5.420 6.100 44,732 -0.32(-4.98%)
Sep 15, 2009 6.040 7.240 6.040 6.420 144,759 +0.31(+5.07%)
Sep 14, 2009 6.200 6.240 6.020 6.110 20,109 -0.04(-0.65%)
Sep 11, 2009 6.100 6.200 6.020 6.150 17,931 -0.03(-0.49%)
Sep 10, 2009 6.060 6.220 6.050 6.180 11,555 +0.10(+1.64%)
Sep 09, 2009 6.000 6.140 5.950 6.080 84,984 +0.10(+1.67%)
Sep 08, 2009 6.240 6.240 5.930 5.980 12,310 -0.13(-2.13%)
Sep 04, 2009 6.310 6.310 6.010 6.110 27,298 -0.08(-1.29%)
Sep 03, 2009 6.240 6.420 6.140 6.190 25,385 -0.07(-1.12%)
Sep 02, 2009 5.960 6.300 5.920 6.260 18,650 +0.27(+4.51%)
Sep 01, 2009 6.070 6.359 5.990 5.990 37,366 -0.09(-1.48%)
Aug 31, 2009 6.320 6.320 6.080 6.080 17,482 -0.20(-3.18%)
Aug 28, 2009 6.400 6.400 6.100 6.280 14,857 -0.08(-1.26%)
Aug 27, 2009 6.200 6.400 6.200 6.360 21,151 +0.08(+1.27%)
Aug 26, 2009 5.910 6.540 5.850 6.280 48,049 +0.38(+6.44%)
Aug 25, 2009 5.440 6.250 5.440 5.900 48,575 +0.49(+9.06%)
Aug 24, 2009 5.520 5.520 5.180 5.410 20,920 -0.12(-2.17%)
Aug 21, 2009 5.250 5.560 5.250 5.530 29,245 +0.24(+4.54%)
Aug 20, 2009 5.470 5.580 5.200 5.290 9,788 -0.19(-3.47%)
Aug 19, 2009 5.280 5.490 5.250 5.480 6,869 +0.15(+2.81%)
Aug 18, 2009 5.220 5.370 5.220 5.330 19,329 +0.25(+4.92%)
Aug 17, 2009 5.000 5.200 5.000 5.080 17,007 +0.04(+0.79%)
Aug 14, 2009 5.320 5.320 5.040 5.040 51,727 -0.27(-5.08%)
Aug 13, 2009 5.630 5.630 5.250 5.310 60,789 -0.24(-4.32%)
Aug 12, 2009 5.250 5.790 5.160 5.550 31,091 +0.30(+5.71%)
Aug 11, 2009 5.120 5.300 5.010 5.250 16,658 +0.14(+2.74%)
Aug 10, 2009 5.450 5.450 5.110 5.110 16,659 -0.25(-4.66%)
Aug 07, 2009 5.280 5.400 5.280 5.360 11,318 +0.07(+1.32%)
Aug 06, 2009 5.480 5.480 5.220 5.290 19,953 -0.20(-3.64%)
Aug 05, 2009 5.740 5.740 5.460 5.490 15,300 -0.27(-4.69%)
Aug 04, 2009 5.710 5.930 5.590 5.760 11,805 +0.01(+0.17%)
Aug 03, 2009 5.570 5.770 5.460 5.750 12,696 +0.23(+4.17%)
Jul 31, 2009 5.430 5.640 5.430 5.520 13,228 +0.09(+1.66%)
Jul 30, 2009 5.450 5.460 5.250 5.430 43,529 +0.13(+2.45%)
Jul 29, 2009 5.470 5.470 5.230 5.300 28,035 -0.26(-4.68%)
Jul 28, 2009 5.750 5.750 5.250 5.560 63,942 -0.24(-4.14%)
Jul 27, 2009 5.950 5.950 5.750 5.800 11,451 -0.14(-2.36%)
Jul 24, 2009 6.020 6.020 5.790 5.940 360 -0.13(-2.14%)
Jul 23, 2009 6.000 6.090 5.850 6.070 29,781 -0.03(-0.49%)
Jul 22, 2009 6.100 6.250 5.770 6.100 35,318 +0.00(+0.00%)
Jul 21, 2009 6.420 6.420 5.910 6.100 44,947 -0.21(-3.33%)
Jul 20, 2009 6.020 6.420 6.020 6.310 35,427 +0.33(+5.52%)
Jul 17, 2009 6.330 6.330 5.980 5.980 16,456 -0.33(-5.23%)
Jul 16, 2009 6.520 6.530 6.300 6.310 14,247 -0.22(-3.37%)
Jul 15, 2009 6.210 6.530 6.140 6.530 28,567 +0.46(+7.58%)
Jul 14, 2009 6.160 6.250 5.950 6.070 9,550 -0.08(-1.30%)
Jul 13, 2009 5.770 6.300 5.770 6.150 23,584 +0.08(+1.32%)
Jul 10, 2009 6.020 6.500 6.020 6.070 11,540 -0.02(-0.33%)
Jul 09, 2009 6.200 6.230 6.090 6.090 9,900 -0.01(-0.16%)
Jul 08, 2009 6.290 6.360 6.100 6.100 8,965 -0.08(-1.29%)
Jul 07, 2009 6.120 7.080 6.120 6.180 26,615 +0.12(+1.98%)
Jul 06, 2009 6.060 6.190 5.950 6.060 29,895 +0.06(+1.00%)
Jul 02, 2009 6.690 6.690 6.000 6.000 17,856 -0.67(-10.04%)
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.