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 30, 2009 4.510 4.590 4.500 4.530 0 -0.11(-2.37%)
Jan 29, 2009 5.090 5.090 4.640 4.640 17,107 -0.46(-9.02%)
Jan 28, 2009 4.980 5.170 4.980 5.100 2,750 +0.15(+3.03%)
Jan 27, 2009 4.960 4.960 4.950 4.950 1,100 -0.05(-1.00%)
Jan 26, 2009 5.060 5.150 4.950 5.000 9,700 -0.09(-1.77%)
Jan 23, 2009 5.070 5.150 5.010 5.090 1,600 +0.04(+0.79%)
Jan 22, 2009 5.250 5.270 4.960 5.050 13,400 -0.35(-6.48%)
Jan 21, 2009 5.000 5.400 4.970 5.400 23,761 +0.38(+7.57%)
Jan 20, 2009 5.200 5.200 4.950 5.020 24,900 -0.28(-5.28%)
Jan 16, 2009 5.720 5.720 5.230 5.300 0 -0.44(-7.67%)
Jan 15, 2009 5.460 5.740 5.160 5.740 75,807 +0.23(+4.17%)
Jan 14, 2009 5.500 5.740 5.340 5.510 38,150 -0.10(-1.78%)
Jan 13, 2009 5.690 5.730 5.540 5.610 23,900 -0.12(-2.09%)
Jan 12, 2009 5.750 5.760 5.660 5.730 9,900 -0.07(-1.28%)
Jan 09, 2009 5.850 5.850 5.800 5.804 2,500 -0.06(-0.95%)
Jan 08, 2009 5.950 5.950 5.620 5.860 18,787 -0.04(-0.68%)
Jan 07, 2009 5.900 6.000 5.820 5.900 38,500 -0.12(-1.99%)
Jan 06, 2009 5.700 6.030 5.660 6.020 7,900 +0.47(+8.47%)
Jan 05, 2009 5.650 5.740 5.500 5.550 7,600 -0.19(-3.31%)
Jan 02, 2009 5.620 5.740 5.620 5.740 0 +0.19(+3.42%)
Jan 01, 2009 5.300 5.580 5.300 5.550 0 +0.00(+0.00%)
Dec 31, 2008 5.300 5.580 5.300 5.550 21,330 +0.35(+6.73%)
Dec 30, 2008 5.030 5.340 4.890 5.200 9,500 +0.32(+6.56%)
Dec 29, 2008 4.550 4.890 4.550 4.880 7,240 +0.26(+5.63%)
Dec 26, 2008 4.480 4.620 4.300 4.620 7,100 +0.37(+8.71%)
Dec 24, 2008 4.240 4.258 4.220 4.250 600 -0.02(-0.47%)
Dec 23, 2008 4.090 4.380 4.090 4.270 7,100 +0.13(+3.14%)
Dec 22, 2008 4.020 4.140 3.730 4.140 10,185 +0.04(+0.98%)
Dec 19, 2008 3.840 4.100 3.800 4.100 6,100 +0.35(+9.33%)
Dec 18, 2008 3.730 3.750 3.730 3.750 800 -0.05(-1.32%)
Dec 17, 2008 3.790 3.800 3.790 3.800 4,459 -0.02(-0.52%)
Dec 16, 2008 3.790 3.830 3.773 3.820 19,887 +0.00(+0.00%)
Dec 15, 2008 3.800 4.010 3.800 3.820 6,150 -0.05(-1.29%)
Dec 12, 2008 3.910 3.910 3.870 3.870 1,000 +0.00(+0.00%)
Dec 11, 2008 3.800 3.910 3.800 3.870 7,046 +0.18(+4.88%)
Dec 10, 2008 3.890 3.900 3.690 3.690 4,000 -0.04(-1.07%)
Dec 09, 2008 3.750 3.750 3.730 3.730 17,500 -0.02(-0.53%)
Dec 08, 2008 3.670 3.750 3.660 3.750 6,700 +0.00(+0.00%)
Dec 05, 2008 3.750 3.750 3.600 3.750 3,600 +0.05(+1.35%)
Dec 04, 2008 3.500 3.800 3.500 3.700 3,250 +0.25(+7.25%)
Dec 03, 2008 3.500 3.500 3.450 3.450 2,080 +0.00(+0.00%)
Dec 02, 2008 3.180 3.450 3.160 3.450 3,400 +0.32(+10.22%)
Dec 01, 2008 3.110 3.300 3.000 3.130 21,530 -0.17(-5.15%)
Nov 28, 2008 3.170 3.300 3.170 3.300 74,055 +0.05(+1.54%)
Nov 26, 2008 2.870 3.270 2.840 3.250 82,970 +0.33(+11.30%)
Nov 25, 2008 3.120 3.140 2.880 2.920 8,894 -0.18(-5.81%)
Nov 24, 2008 3.220 3.220 3.040 3.100 10,005 +0.04(+1.31%)
Nov 21, 2008 3.330 3.330 2.750 3.060 23,337 -0.19(-5.85%)
Nov 20, 2008 3.540 3.575 3.200 3.250 30,600 -0.35(-9.72%)
Nov 19, 2008 3.900 3.900 3.600 3.600 19,213 -0.45(-11.11%)
Nov 18, 2008 3.900 4.050 3.830 4.050 13,955 +0.11(+2.76%)
Nov 17, 2008 3.900 4.100 3.900 3.941 14,500 +0.04(+1.06%)
Nov 14, 2008 3.910 3.990 3.900 3.900 0 -0.01(-0.26%)
Nov 13, 2008 3.950 3.950 3.780 3.910 21,936 -0.05(-1.26%)
Nov 12, 2008 4.240 4.240 3.960 3.960 14,800 -0.34(-7.91%)
Nov 11, 2008 4.340 4.380 4.210 4.300 10,750 -0.11(-2.49%)
Nov 10, 2008 4.420 4.640 4.220 4.410 14,500 -0.10(-2.22%)
Nov 07, 2008 4.660 4.660 4.400 4.510 7,100 -0.14(-3.01%)
Nov 06, 2008 4.800 4.800 4.510 4.650 31,600 -0.25(-5.10%)
Nov 05, 2008 4.910 4.933 4.900 4.900 6,200 -0.01(-0.20%)
Nov 04, 2008 4.940 5.100 4.910 4.910 5,800 -0.09(-1.80%)
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.