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 (%)
Jan 31, 2005 5.867 6.044 5.853 5.982 41,400 +0.12(+2.05%)
Jan 28, 2005 5.778 5.862 5.778 5.862 24,750 +0.04(+0.69%)
Jan 27, 2005 5.844 5.862 5.778 5.822 10,800 +0.00(+0.00%)
Jan 26, 2005 5.840 5.978 5.778 5.822 33,150 +0.00(+0.00%)
Jan 25, 2005 5.444 5.884 5.444 5.822 53,700 +0.40(+7.38%)
Jan 24, 2005 5.378 5.422 5.378 5.422 4,650 +0.08(+1.50%)
Jan 21, 2005 5.333 5.444 5.311 5.342 35,550 +0.04(+0.67%)
Jan 20, 2005 5.062 5.307 5.031 5.307 50,250 +0.27(+5.29%)
Jan 19, 2005 5.009 5.040 4.978 5.040 42,450 +0.01(+0.27%)
Jan 18, 2005 5.084 5.093 5.000 5.027 7,650 -0.04(-0.70%)
Jan 14, 2005 5.067 5.084 5.062 5.062 1,800 +0.01(+0.18%)
Jan 13, 2005 5.044 5.067 5.044 5.053 2,250 -0.01(-0.26%)
Jan 12, 2005 5.080 5.107 5.044 5.067 41,250 +0.02(+0.44%)
Jan 11, 2005 5.036 5.044 4.996 5.044 11,700 +0.04(+0.80%)
Jan 10, 2005 5.044 5.044 5.004 5.004 1,350 -0.03(-0.53%)
Jan 07, 2005 5.031 5.031 5.000 5.031 900 +0.01(+0.27%)
Jan 06, 2005 5.027 5.027 5.000 5.018 2,100 +0.01(+0.27%)
Jan 05, 2005 5.027 5.027 5.000 5.004 1,200 +0.00(+0.00%)
Jan 04, 2005 4.978 5.044 4.978 5.004 16,350 +0.00(+0.09%)
Jan 03, 2005 5.040 5.040 5.000 5.000 1,350 -0.03(-0.62%)
Dec 31, 2004 5.044 5.044 5.000 5.031 2,550 -0.01(-0.26%)
Dec 30, 2004 5.022 5.044 4.969 5.044 12,300 +0.02(+0.44%)
Dec 29, 2004 5.044 5.044 5.022 5.022 7,500 +0.00(+0.00%)
Dec 28, 2004 5.044 5.044 5.022 5.022 4,800 -0.00(-0.09%)
Dec 27, 2004 5.044 5.044 5.022 5.027 3,300 -0.01(-0.18%)
Dec 23, 2004 5.027 5.040 5.022 5.036 6,600 -0.00(-0.09%)
Dec 22, 2004 5.036 5.040 5.036 5.040 2,700 +0.02(+0.35%)
Dec 21, 2004 5.000 5.044 5.000 5.022 18,150 +0.02(+0.36%)
Dec 20, 2004 5.036 5.036 5.004 5.004 750 -0.04(-0.71%)
Dec 17, 2004 5.004 5.044 5.004 5.040 2,250 +0.04(+0.71%)
Dec 16, 2004 5.084 5.093 5.004 5.004 4,500 -0.08(-1.66%)
Dec 15, 2004 5.089 5.111 5.089 5.089 6,000 +0.02(+0.44%)
Dec 14, 2004 5.076 5.076 5.044 5.067 1,800 -0.01(-0.17%)
Dec 13, 2004 5.044 5.111 5.044 5.076 9,300 +0.04(+0.85%)
Dec 10, 2004 5.156 5.156 5.022 5.033 3,900 -0.12(-2.30%)
Dec 09, 2004 5.156 5.156 5.151 5.151 750 +0.00(+0.00%)
Dec 08, 2004 4.978 5.164 4.978 5.151 6,750 +0.13(+2.57%)
Dec 07, 2004 4.978 5.036 4.978 5.022 3,000 +0.00(+0.00%)
Dec 06, 2004 4.996 5.022 4.991 5.022 1,350 -0.02(-0.35%)
Dec 03, 2004 5.151 5.151 4.933 5.040 38,400 -0.12(-2.33%)
Dec 02, 2004 5.222 5.222 5.160 5.160 1,200 -0.05(-0.94%)
Dec 01, 2004 5.236 5.236 5.200 5.209 4,050 -0.04(-0.85%)
Nov 30, 2004 5.244 5.253 5.222 5.253 6,450 -0.01(-0.17%)
Nov 29, 2004 5.200 5.267 5.200 5.262 4,050 +0.04(+0.77%)
Nov 26, 2004 5.151 5.222 5.151 5.222 10,650 +0.07(+1.38%)
Nov 24, 2004 5.111 5.151 5.067 5.151 9,000 +0.04(+0.87%)
Nov 23, 2004 4.996 5.173 4.969 5.107 34,800 +0.08(+1.68%)
Nov 22, 2004 5.031 5.036 4.996 5.022 9,900 -0.04(-0.88%)
Nov 19, 2004 5.022 5.067 4.956 5.067 4,950 +0.00(+0.00%)
Nov 18, 2004 5.049 5.067 4.978 5.067 4,350 +0.02(+0.35%)
Nov 17, 2004 5.049 5.089 4.973 5.049 8,550 +0.01(+0.18%)
Nov 16, 2004 5.000 5.040 4.996 5.040 2,850 +0.06(+1.25%)
Nov 15, 2004 4.956 5.022 4.956 4.978 13,350 +0.07(+1.36%)
Nov 12, 2004 4.947 4.973 4.907 4.911 2,550 -0.01(-0.27%)
Nov 11, 2004 4.947 4.987 4.902 4.924 13,200 +0.00(+0.00%)
Nov 10, 2004 4.920 5.098 4.893 4.924 45,750 +0.06(+1.19%)
Nov 09, 2004 4.778 4.889 4.778 4.867 24,600 -0.03(-0.64%)
Nov 08, 2004 4.911 4.929 4.822 4.898 6,600 -0.05(-1.08%)
Nov 05, 2004 4.978 5.022 4.889 4.951 11,400 +0.02(+0.36%)
Nov 04, 2004 4.911 4.956 4.844 4.933 10,500 +0.04(+0.91%)
Nov 03, 2004 4.911 4.978 4.889 4.889 10,050 -0.04(-0.81%)
Nov 02, 2004 5.049 5.049 4.844 4.929 12,600 -0.16(-3.14%)
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.