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

Par Technology Corp (NY: PAR )

47.94 -1.71 (-3.44%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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, 2008 7.870 7.970 7.490 7.850 28,700 -0.12(-1.51%)
Jan 30, 2008 7.810 8.070 7.210 7.970 35,100 +0.11(+1.40%)
Jan 29, 2008 8.110 8.120 7.850 7.860 14,600 -0.25(-3.08%)
Jan 28, 2008 7.150 8.250 7.150 8.110 42,800 +1.01(+14.23%)
Jan 25, 2008 7.150 7.230 7.100 7.100 16,400 -0.09(-1.25%)
Jan 24, 2008 6.650 7.190 6.650 7.190 22,900 +0.67(+10.28%)
Jan 23, 2008 6.080 6.600 5.820 6.520 105,000 +0.36(+5.84%)
Jan 22, 2008 5.690 6.280 5.690 6.160 87,200 -0.11(-1.75%)
Jan 21, 2008 6.380 6.610 6.110 6.270 0 +0.00(+0.00%)
Jan 18, 2008 6.380 6.610 6.110 6.270 15,600 -0.20(-3.09%)
Jan 17, 2008 6.160 6.900 6.160 6.470 64,500 +0.21(+3.35%)
Jan 16, 2008 5.570 6.260 5.534 6.260 15,100 +0.58(+10.21%)
Jan 15, 2008 5.740 5.800 5.610 5.680 20,800 -0.11(-1.90%)
Jan 14, 2008 5.760 5.850 5.590 5.790 47,000 -0.03(-0.52%)
Jan 11, 2008 5.930 6.030 5.710 5.820 26,700 -0.24(-3.96%)
Jan 10, 2008 5.910 6.060 5.910 6.060 20,900 +0.05(+0.83%)
Jan 09, 2008 6.160 6.160 5.970 6.010 89,500 -0.18(-2.91%)
Jan 08, 2008 6.240 6.370 6.140 6.190 22,900 -0.09(-1.43%)
Jan 07, 2008 6.620 6.620 6.120 6.280 17,100 -0.34(-5.14%)
Jan 04, 2008 7.110 7.110 6.610 6.620 15,200 -0.59(-8.18%)
Jan 03, 2008 7.560 7.560 7.210 7.210 13,400 -0.39(-5.13%)
Jan 02, 2008 7.650 7.700 7.600 7.600 4,000 -0.11(-1.43%)
Jan 01, 2008 7.740 7.760 7.710 7.710 0 +0.00(+0.00%)
Dec 31, 2007 7.740 7.760 7.710 7.710 13,900 -0.03(-0.39%)
Dec 28, 2007 7.820 7.870 7.720 7.740 10,500 -0.09(-1.15%)
Dec 27, 2007 7.800 7.930 7.760 7.830 20,000 +0.06(+0.77%)
Dec 26, 2007 7.870 7.870 7.740 7.770 9,900 -0.03(-0.38%)
Dec 24, 2007 7.300 7.850 7.300 7.800 26,250 +0.31(+4.14%)
Dec 21, 2007 7.050 7.570 7.020 7.490 18,700 +0.48(+6.85%)
Dec 20, 2007 6.970 7.410 6.810 7.010 512,100 +0.04(+0.57%)
Dec 19, 2007 6.960 7.040 6.950 6.970 105,800 -0.08(-1.13%)
Dec 18, 2007 7.060 7.250 7.000 7.050 27,150 -0.10(-1.40%)
Dec 17, 2007 7.070 7.190 7.010 7.150 15,200 +0.06(+0.85%)
Dec 14, 2007 7.600 7.600 6.960 7.090 40,000 -0.67(-8.63%)
Dec 13, 2007 7.800 7.950 7.730 7.760 8,000 +0.06(+0.78%)
Dec 12, 2007 7.360 7.730 7.210 7.700 16,110 +0.37(+5.05%)
Dec 11, 2007 7.330 7.340 7.200 7.330 7,100 +0.03(+0.41%)
Dec 10, 2007 7.970 7.970 7.300 7.300 28,400 -0.71(-8.86%)
Dec 07, 2007 7.600 8.010 7.600 8.010 8,700 +0.38(+4.98%)
Dec 06, 2007 7.120 7.700 7.120 7.630 16,800 +0.46(+6.42%)
Dec 05, 2007 7.180 7.180 6.910 7.170 232,200 -0.03(-0.42%)
Dec 04, 2007 7.170 7.290 7.170 7.200 8,500 -0.03(-0.41%)
Dec 03, 2007 7.220 7.300 7.120 7.230 10,400 -0.09(-1.23%)
Nov 30, 2007 7.390 7.500 7.230 7.320 20,600 +0.05(+0.69%)
Nov 29, 2007 7.630 7.650 6.840 7.270 186,400 -0.36(-4.72%)
Nov 28, 2007 7.600 7.680 7.600 7.630 61,000 -0.04(-0.52%)
Nov 27, 2007 7.780 7.800 7.650 7.670 13,800 -0.06(-0.78%)
Nov 26, 2007 7.700 7.860 7.700 7.730 4,600 +0.08(+1.05%)
Nov 23, 2007 7.770 7.770 7.460 7.650 11,750 -0.19(-2.42%)
Nov 21, 2007 7.670 7.870 7.670 7.840 69,700 -0.04(-0.51%)
Nov 20, 2007 7.870 7.970 7.870 7.880 52,700 -0.01(-0.13%)
Nov 19, 2007 7.870 7.910 7.870 7.890 11,500 +0.00(+0.00%)
Nov 16, 2007 7.850 7.940 7.850 7.890 5,400 -0.01(-0.13%)
Nov 15, 2007 7.870 8.080 7.870 7.900 20,700 +0.04(+0.51%)
Nov 14, 2007 8.020 8.040 7.860 7.860 6,300 -0.21(-2.60%)
Nov 13, 2007 8.160 8.160 8.060 8.070 3,400 -0.11(-1.34%)
Nov 12, 2007 8.180 8.200 8.180 8.180 3,800 +0.01(+0.12%)
Nov 09, 2007 8.250 8.380 8.170 8.170 8,300 -0.10(-1.21%)
Nov 08, 2007 8.510 8.510 8.220 8.270 211,300 -0.14(-1.66%)
Nov 07, 2007 8.390 8.420 8.300 8.410 1,700 +0.02(+0.24%)
Nov 06, 2007 8.510 8.510 8.320 8.390 10,900 -0.02(-0.24%)
Nov 05, 2007 8.300 8.450 8.300 8.410 1,900 +0.01(+0.12%)
Nov 02, 2007 8.410 8.420 8.300 8.400 13,700 -0.06(-0.71%)
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.