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 (%)
Dec 31, 2009 5.790 5.780 5.780 5.780 9,100 -0.04(-0.69%)
Dec 30, 2009 5.810 5.820 5.670 5.820 9,100 +0.01(+0.17%)
Dec 29, 2009 5.920 5.920 5.740 5.810 5,610 -0.08(-1.36%)
Dec 28, 2009 5.940 5.970 5.870 5.890 10,063 -0.03(-0.51%)
Dec 24, 2009 5.940 6.030 5.860 5.920 15,733 -0.01(-0.17%)
Dec 23, 2009 5.480 5.960 5.480 5.930 17,360 +0.50(+9.21%)
Dec 22, 2009 5.640 5.729 5.430 5.430 25,168 -0.22(-3.89%)
Dec 21, 2009 5.560 5.880 5.520 5.650 47,498 +0.20(+3.67%)
Dec 18, 2009 5.570 5.570 5.420 5.450 44,345 -0.07(-1.27%)
Dec 17, 2009 5.620 5.830 5.430 5.520 33,500 -0.14(-2.47%)
Dec 16, 2009 5.920 6.000 5.650 5.660 61,391 -0.17(-2.92%)
Dec 15, 2009 6.030 6.049 5.800 5.830 31,000 -0.24(-3.95%)
Dec 14, 2009 5.920 6.110 5.920 6.070 15,400 +0.12(+2.02%)
Dec 11, 2009 5.860 6.049 5.860 5.950 22,530 +0.06(+1.02%)
Dec 10, 2009 5.810 6.090 5.810 5.890 25,724 +0.11(+1.90%)
Dec 09, 2009 5.600 5.830 5.580 5.780 43,535 +0.20(+3.58%)
Dec 08, 2009 5.660 5.850 5.580 5.580 30,493 -0.12(-2.11%)
Dec 07, 2009 5.560 5.720 5.560 5.700 36,009 +0.10(+1.79%)
Dec 04, 2009 5.640 5.650 5.470 5.600 24,520 +0.17(+3.13%)
Dec 03, 2009 5.700 5.700 5.430 5.430 18,276 -0.27(-4.74%)
Dec 02, 2009 5.410 5.760 5.410 5.700 27,935 +0.31(+5.75%)
Dec 01, 2009 5.480 5.720 5.320 5.390 27,139 -0.02(-0.37%)
Nov 30, 2009 5.300 5.700 5.300 5.410 18,788 +0.09(+1.69%)
Nov 27, 2009 5.370 5.500 5.320 5.320 9,228 -0.14(-2.56%)
Nov 25, 2009 5.680 5.690 5.460 5.460 18,200 -0.23(-4.04%)
Nov 24, 2009 5.820 5.820 5.600 5.690 9,936 -0.08(-1.39%)
Nov 23, 2009 5.670 5.910 5.570 5.770 15,285 +0.17(+3.04%)
Nov 20, 2009 5.570 5.600 5.320 5.600 23,136 +0.04(+0.72%)
Nov 19, 2009 5.770 5.820 5.560 5.560 21,343 -0.24(-4.14%)
Nov 18, 2009 5.550 5.930 5.550 5.800 31,489 +0.25(+4.50%)
Nov 17, 2009 5.520 5.820 5.500 5.550 13,483 +0.01(+0.18%)
Nov 16, 2009 5.350 5.650 5.350 5.540 23,830 +0.11(+2.03%)
Nov 13, 2009 5.500 5.500 5.360 5.430 15,234 -0.02(-0.37%)
Nov 12, 2009 5.360 5.630 5.355 5.450 12,800 -0.15(-2.68%)
Nov 11, 2009 5.820 5.820 5.560 5.600 9,328 -0.11(-1.93%)
Nov 10, 2009 5.650 5.890 5.560 5.710 33,856 +0.01(+0.18%)
Nov 09, 2009 5.440 5.750 5.360 5.700 35,103 +0.27(+4.97%)
Nov 06, 2009 5.420 5.470 5.350 5.430 16,627 -0.04(-0.73%)
Nov 05, 2009 5.410 5.594 5.390 5.470 27,776 +0.07(+1.30%)
Nov 04, 2009 5.410 5.430 5.330 5.400 15,767 +0.02(+0.37%)
Nov 03, 2009 5.510 5.510 5.260 5.380 20,936 -0.18(-3.24%)
Nov 02, 2009 5.550 5.570 5.410 5.560 17,153 +0.11(+2.02%)
Oct 30, 2009 5.540 5.689 5.450 5.450 28,278 -0.18(-3.20%)
Oct 29, 2009 5.560 5.679 5.470 5.630 22,499 +0.00(+0.00%)
Oct 28, 2009 5.770 5.900 5.610 5.630 20,080 -0.22(-3.76%)
Oct 27, 2009 5.780 5.950 5.490 5.850 30,749 -0.15(-2.50%)
Oct 26, 2009 6.140 6.150 6.000 6.000 29,078 -0.21(-3.38%)
Oct 23, 2009 6.450 6.450 6.210 6.210 11,080 -0.13(-2.05%)
Oct 22, 2009 6.240 6.349 6.160 6.340 18,305 +0.06(+0.96%)
Oct 21, 2009 6.220 6.600 6.220 6.280 29,314 +0.02(+0.32%)
Oct 20, 2009 6.400 6.400 6.260 6.260 15,372 -0.17(-2.64%)
Oct 19, 2009 6.420 6.520 6.310 6.430 11,142 +0.03(+0.47%)
Oct 16, 2009 6.400 6.450 6.180 6.400 15,900 -0.01(-0.16%)
Oct 15, 2009 6.410 6.570 6.410 6.410 13,100 -0.14(-2.14%)
Oct 14, 2009 6.390 6.590 6.390 6.550 61,697 +0.19(+2.99%)
Oct 13, 2009 6.430 6.520 6.330 6.360 23,261 -0.09(-1.40%)
Oct 12, 2009 6.080 6.450 6.050 6.450 17,611 +0.22(+3.53%)
Oct 09, 2009 6.290 6.400 6.151 6.230 127,010 -0.05(-0.80%)
Oct 08, 2009 6.170 6.400 6.170 6.280 92,236 +0.23(+3.80%)
Oct 07, 2009 6.070 6.120 6.011 6.050 35,248 -0.02(-0.33%)
Oct 06, 2009 6.460 6.460 6.000 6.070 81,203 -0.39(-6.04%)
Oct 05, 2009 6.250 6.490 6.200 6.460 15,635 +0.26(+4.19%)
Oct 02, 2009 6.150 6.220 6.000 6.200 28,268 +0.00(+0.00%)
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.