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 (%)
May 29, 2009 6.780 6.835 6.300 6.300 8,885 -0.44(-6.53%)
May 28, 2009 6.870 6.870 6.740 6.740 2,800 +0.02(+0.30%)
May 27, 2009 6.420 6.880 6.355 6.720 23,880 +0.28(+4.35%)
May 26, 2009 6.410 6.520 6.380 6.440 4,800 -0.08(-1.23%)
May 22, 2009 6.470 6.550 6.470 6.520 2,772 +0.17(+2.68%)
May 21, 2009 6.500 6.570 6.350 6.350 10,444 -0.21(-3.20%)
May 20, 2009 6.550 6.570 6.520 6.560 10,525 +0.03(+0.46%)
May 19, 2009 6.420 6.530 6.410 6.530 3,280 +0.01(+0.15%)
May 18, 2009 6.570 6.570 6.520 6.520 200 -0.06(-0.91%)
May 15, 2009 6.550 6.580 6.390 6.580 5,503 +0.07(+1.08%)
May 14, 2009 6.540 6.540 6.480 6.510 3,202 +0.01(+0.15%)
May 13, 2009 6.480 6.580 6.376 6.500 14,106 +0.00(+0.00%)
May 12, 2009 6.460 6.550 6.450 6.500 3,210 -0.09(-1.37%)
May 11, 2009 6.420 6.590 6.200 6.590 9,605 +0.24(+3.78%)
May 08, 2009 6.160 6.430 6.160 6.350 10,800 +0.32(+5.31%)
May 07, 2009 6.460 6.460 6.030 6.030 20,146 -0.56(-8.50%)
May 06, 2009 6.629 6.640 6.540 6.590 6,760 -0.08(-1.20%)
May 05, 2009 6.800 6.800 6.570 6.670 12,309 -0.08(-1.19%)
May 04, 2009 6.340 6.870 6.250 6.750 17,979 +0.53(+8.52%)
May 01, 2009 5.350 6.800 5.310 6.220 45,390 +0.97(+18.48%)
Apr 30, 2009 5.350 5.350 5.170 5.250 3,100 -0.05(-0.94%)
Apr 29, 2009 5.250 5.330 5.150 5.300 4,950 +0.02(+0.47%)
Apr 28, 2009 5.320 5.330 5.260 5.275 9,504 +0.03(+0.48%)
Apr 27, 2009 5.330 5.270 5.250 5.250 1,709 -0.08(-1.50%)
Apr 24, 2009 5.250 5.350 5.250 5.330 28,900 +0.13(+2.50%)
Apr 23, 2009 5.250 5.250 5.150 5.200 1,950 -0.05(-0.95%)
Apr 22, 2009 5.300 5.300 5.210 5.250 1,620 +0.09(+1.74%)
Apr 21, 2009 5.120 5.220 5.110 5.160 1,980 -0.05(-0.96%)
Apr 20, 2009 5.290 5.290 5.200 5.210 8,000 -0.09(-1.70%)
Apr 17, 2009 4.840 5.300 4.840 5.300 14,500 +0.32(+6.42%)
Apr 16, 2009 5.070 5.080 4.980 4.980 12,160 -0.07(-1.38%)
Apr 15, 2009 4.970 5.060 4.960 5.050 1,400 +0.07(+1.41%)
Apr 14, 2009 4.900 4.980 4.900 4.980 2,425 -0.04(-0.80%)
Apr 13, 2009 5.000 5.020 5.000 5.020 2,900 +0.02(+0.40%)
Apr 09, 2009 4.990 5.070 4.990 5.000 4,500 +0.01(+0.20%)
Apr 08, 2009 5.000 5.000 4.990 4.990 8,400 -0.01(-0.20%)
Apr 07, 2009 5.000 5.000 4.940 5.000 800 -0.05(-0.99%)
Apr 06, 2009 5.080 5.080 4.980 5.050 1,400 -0.02(-0.39%)
Apr 03, 2009 5.160 5.190 4.990 5.070 3,800 -0.01(-0.20%)
Apr 02, 2009 5.080 5.080 5.080 5.080 200 -0.02(-0.39%)
Apr 01, 2009 5.120 5.170 5.091 5.100 1,614 -0.03(-0.58%)
Mar 31, 2009 5.030 5.310 4.950 5.130 101,695 +0.18(+3.64%)
Mar 30, 2009 4.950 4.960 4.950 4.950 300 -0.28(-5.35%)
Mar 26, 2009 5.520 5.520 5.140 5.230 5,600 +0.06(+1.15%)
Mar 25, 2009 5.220 5.220 5.170 5.170 2,000 -0.03(-0.57%)
Mar 24, 2009 5.150 5.200 5.140 5.200 1,050 +0.07(+1.36%)
Mar 23, 2009 5.090 5.130 5.020 5.130 1,200 +0.04(+0.79%)
Mar 20, 2009 5.090 5.160 5.080 5.090 1,400 +0.03(+0.59%)
Mar 19, 2009 5.000 5.060 5.000 5.060 4,200 +0.06(+1.20%)
Mar 18, 2009 5.090 5.090 4.840 5.000 19,200 -0.14(-2.72%)
Mar 17, 2009 5.040 5.140 4.990 5.140 3,200 +0.14(+2.80%)
Mar 16, 2009 4.940 5.030 4.940 5.000 4,143 +0.06(+1.21%)
Mar 13, 2009 4.620 4.940 4.620 4.940 0 +0.37(+8.10%)
Mar 12, 2009 4.040 4.650 4.040 4.570 5,100 +0.57(+14.25%)
Mar 11, 2009 4.020 4.020 3.890 4.000 4,532 -0.06(-1.48%)
Mar 10, 2009 3.740 4.150 3.740 4.060 9,674 +0.24(+6.28%)
Mar 09, 2009 3.850 3.860 3.810 3.820 700 -0.08(-2.05%)
Mar 06, 2009 4.050 4.060 3.820 3.900 0 -0.18(-4.36%)
Mar 05, 2009 4.190 4.190 4.078 4.078 1,300 -0.17(-4.05%)
Mar 04, 2009 4.200 4.380 4.100 4.250 12,200 -0.26(-5.77%)
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.