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 (%)
Oct 31, 2008 5.030 5.060 4.900 4.950 12,300 -0.02(-0.40%)
Oct 30, 2008 5.090 5.100 4.870 4.970 31,200 -0.16(-3.12%)
Oct 29, 2008 5.040 5.230 5.030 5.130 12,850 -0.10(-1.91%)
Oct 28, 2008 5.320 5.320 5.220 5.230 3,404 +0.05(+0.99%)
Oct 27, 2008 5.530 5.530 5.150 5.179 6,200 -0.46(-8.18%)
Oct 24, 2008 5.690 5.830 5.510 5.640 8,830 -0.12(-2.08%)
Oct 23, 2008 5.850 6.190 5.760 5.760 14,600 -0.03(-0.52%)
Oct 22, 2008 5.890 5.890 5.750 5.790 13,146 +0.04(+0.70%)
Oct 21, 2008 5.610 5.750 5.540 5.750 5,750 +0.02(+0.35%)
Oct 20, 2008 5.780 5.800 5.550 5.730 29,921 -0.08(-1.38%)
Oct 17, 2008 5.630 5.870 5.560 5.810 10,100 +0.11(+1.93%)
Oct 16, 2008 5.520 5.700 5.470 5.700 9,185 +0.14(+2.52%)
Oct 15, 2008 5.490 5.600 5.490 5.560 4,000 -0.08(-1.42%)
Oct 14, 2008 5.450 5.650 5.430 5.640 11,208 +0.04(+0.71%)
Oct 13, 2008 5.410 5.780 5.410 5.600 11,900 +0.30(+5.66%)
Oct 10, 2008 5.730 6.030 4.990 5.300 31,365 -0.57(-9.71%)
Oct 09, 2008 6.020 6.020 5.750 5.870 4,500 -0.16(-2.65%)
Oct 08, 2008 6.200 6.290 5.960 6.030 6,475 -0.37(-5.78%)
Oct 07, 2008 6.610 6.720 6.400 6.400 10,451 -0.30(-4.48%)
Oct 06, 2008 6.750 6.900 6.550 6.700 8,700 -0.54(-7.46%)
Oct 03, 2008 6.970 7.320 6.970 7.240 0 +0.29(+4.17%)
Oct 02, 2008 7.210 7.290 6.650 6.950 17,900 -0.40(-5.44%)
Oct 01, 2008 7.010 7.440 7.010 7.350 8,600 +0.18(+2.51%)
Sep 30, 2008 6.700 7.210 6.540 7.170 25,360 +0.48(+7.17%)
Sep 29, 2008 7.100 7.100 6.630 6.690 10,310 -0.45(-6.30%)
Sep 26, 2008 7.370 7.370 7.080 7.140 0 -0.15(-2.06%)
Sep 25, 2008 7.210 7.320 7.210 7.290 4,100 -0.01(-0.14%)
Sep 24, 2008 7.250 7.330 7.210 7.300 2,300 -0.12(-1.62%)
Sep 23, 2008 7.140 7.420 6.920 7.420 9,400 +0.30(+4.21%)
Sep 22, 2008 7.540 7.630 7.120 7.120 8,469 -0.38(-5.07%)
Sep 19, 2008 7.210 7.500 7.020 7.500 0 +0.39(+5.49%)
Sep 18, 2008 7.380 7.380 7.100 7.110 4,900 -0.02(-0.28%)
Sep 17, 2008 7.420 7.420 7.080 7.130 9,812 -0.29(-3.91%)
Sep 16, 2008 7.250 7.570 7.080 7.420 22,700 +0.04(+0.54%)
Sep 15, 2008 7.300 7.550 7.230 7.380 8,768 -0.35(-4.53%)
Sep 12, 2008 7.730 7.870 7.700 7.730 4,712 +0.02(+0.26%)
Sep 11, 2008 7.570 7.710 7.170 7.710 62,451 +0.17(+2.25%)
Sep 10, 2008 7.670 7.780 7.490 7.540 17,805 -0.30(-3.83%)
Sep 09, 2008 7.950 8.010 7.600 7.840 9,200 -0.03(-0.38%)
Sep 08, 2008 8.150 8.150 7.610 7.870 9,200 +0.00(+0.00%)
Sep 05, 2008 7.990 8.050 7.860 7.870 0 -0.20(-2.48%)
Sep 04, 2008 8.170 8.220 8.010 8.070 6,000 -0.11(-1.34%)
Sep 03, 2008 8.120 8.250 8.120 8.180 7,654 +0.02(+0.25%)
Sep 02, 2008 8.040 8.160 8.000 8.160 16,307 +0.12(+1.49%)
Aug 29, 2008 8.000 8.065 8.000 8.040 0 -0.01(-0.12%)
Aug 28, 2008 7.910 8.090 7.740 8.050 9,800 +0.11(+1.39%)
Aug 27, 2008 7.620 8.000 7.620 7.940 13,340 +0.24(+3.12%)
Aug 26, 2008 7.540 7.700 7.530 7.700 5,100 +0.10(+1.32%)
Aug 25, 2008 7.720 7.800 7.560 7.600 11,050 -0.06(-0.78%)
Aug 22, 2008 7.520 7.670 7.430 7.660 0 +0.15(+2.00%)
Aug 21, 2008 7.700 7.730 7.410 7.510 6,700 -0.16(-2.09%)
Aug 20, 2008 7.750 7.750 7.630 7.670 4,400 +0.19(+2.54%)
Aug 19, 2008 7.850 7.850 7.280 7.480 6,492 -0.45(-5.67%)
Aug 18, 2008 8.210 8.210 7.920 7.930 3,300 -0.22(-2.70%)
Aug 15, 2008 7.780 8.180 7.660 8.150 0 +0.30(+3.82%)
Aug 14, 2008 7.550 8.030 7.490 7.850 13,177 +0.18(+2.35%)
Aug 13, 2008 7.520 7.670 7.430 7.670 9,400 +0.05(+0.66%)
Aug 12, 2008 7.780 7.780 7.580 7.620 8,200 -0.24(-3.05%)
Aug 11, 2008 7.990 7.990 7.630 7.860 18,556 -0.29(-3.56%)
Aug 08, 2008 8.170 8.230 8.050 8.150 15,610 -0.02(-0.24%)
Aug 07, 2008 8.270 8.270 8.080 8.170 6,450 -0.05(-0.61%)
Aug 06, 2008 8.210 8.290 8.100 8.220 11,500 -0.10(-1.20%)
Aug 05, 2008 8.460 8.460 8.320 8.320 32,850 -0.08(-0.95%)
Aug 04, 2008 8.460 8.460 8.280 8.400 8,800 -0.04(-0.47%)
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.