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

Par Technology Corp (NY: PAR )

49.16 +0.81 (+1.69%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 28, 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 (%)
Nov 30, 2010 6.030 6.060 5.960 6.000 6,031 -0.09(-1.48%)
Nov 29, 2010 6.050 6.100 5.880 6.090 20,142 +0.00(+0.04%)
Nov 26, 2010 6.000 6.088 6.000 6.088 603 -0.03(-0.53%)
Nov 24, 2010 6.140 6.120 6.120 6.120 5,717 +0.07(+1.16%)
Nov 23, 2010 6.450 6.530 6.050 6.050 36,879 -0.55(-8.33%)
Nov 22, 2010 6.510 6.700 6.450 6.600 11,582 +0.11(+1.69%)
Nov 19, 2010 6.360 6.490 6.320 6.490 11,539 +0.04(+0.62%)
Nov 18, 2010 6.360 6.460 6.330 6.450 2,950 +0.19(+3.04%)
Nov 17, 2010 6.240 6.350 6.220 6.260 8,977 -0.02(-0.32%)
Nov 16, 2010 6.200 6.300 6.200 6.280 16,042 +0.03(+0.48%)
Nov 15, 2010 6.200 6.300 6.200 6.250 7,315 +0.01(+0.16%)
Nov 12, 2010 6.340 6.340 6.190 6.240 19,856 -0.08(-1.27%)
Nov 11, 2010 6.300 6.400 6.280 6.320 14,042 +0.00(+0.00%)
Nov 10, 2010 6.160 6.400 6.160 6.320 9,467 +0.21(+3.44%)
Nov 09, 2010 6.190 6.210 6.020 6.110 10,651 -0.14(-2.24%)
Nov 08, 2010 6.150 6.270 6.020 6.250 22,732 +0.20(+3.31%)
Nov 05, 2010 6.150 6.180 6.050 6.050 25,065 -0.13(-2.10%)
Nov 04, 2010 6.140 6.220 6.000 6.180 19,609 -0.02(-0.32%)
Nov 03, 2010 6.160 6.250 6.060 6.200 7,913 +0.03(+0.49%)
Nov 02, 2010 6.090 6.170 6.040 6.170 22,861 +0.12(+2.06%)
Nov 01, 2010 6.190 6.230 6.000 6.045 41,931 -0.20(-3.28%)
Oct 29, 2010 6.260 6.330 6.171 6.250 12,975 -0.06(-0.95%)
Oct 28, 2010 6.120 6.330 6.000 6.310 51,075 +0.17(+2.77%)
Oct 27, 2010 6.410 6.410 6.000 6.140 45,760 -0.57(-8.49%)
Oct 25, 2010 6.700 6.870 6.400 6.710 25,533 +0.07(+1.05%)
Oct 22, 2010 6.330 6.920 6.330 6.640 28,813 +0.36(+5.73%)
Oct 21, 2010 6.280 6.350 6.236 6.280 17,004 -0.01(-0.16%)
Oct 20, 2010 6.290 6.320 6.250 6.290 16,099 +0.02(+0.32%)
Oct 19, 2010 6.250 6.309 6.210 6.270 12,200 -0.03(-0.48%)
Oct 18, 2010 6.350 6.350 6.230 6.300 17,204 -0.05(-0.79%)
Oct 15, 2010 6.320 6.350 6.250 6.350 10,744 +0.08(+1.28%)
Oct 14, 2010 6.230 6.300 6.140 6.270 24,161 -0.01(-0.16%)
Oct 13, 2010 6.260 6.350 6.250 6.280 15,582 +0.02(+0.32%)
Oct 12, 2010 6.230 6.279 6.160 6.260 3,180 -0.03(-0.48%)
Oct 11, 2010 6.300 6.350 6.250 6.290 14,831 -0.01(-0.16%)
Oct 08, 2010 6.300 6.311 6.120 6.300 14,027 +0.21(+3.36%)
Oct 07, 2010 6.330 6.335 6.070 6.095 62,980 -0.25(-4.02%)
Oct 06, 2010 6.030 6.350 6.030 6.350 52,340 +0.26(+4.27%)
Oct 05, 2010 6.220 6.220 6.060 6.090 14,980 -0.03(-0.49%)
Oct 04, 2010 6.130 6.130 6.040 6.120 24,618 -0.09(-1.45%)
Oct 01, 2010 6.210 6.260 6.110 6.210 63,820 +0.06(+0.98%)
Sep 30, 2010 5.950 6.220 5.950 6.150 115,639 +0.18(+3.02%)
Sep 29, 2010 6.000 6.010 5.950 5.970 16,100 -0.03(-0.50%)
Sep 28, 2010 5.600 6.000 5.590 6.000 58,133 +0.46(+8.30%)
Sep 27, 2010 5.550 5.550 5.510 5.540 6,900 -0.02(-0.36%)
Sep 24, 2010 5.420 5.570 5.420 5.560 10,375 +0.12(+2.21%)
Sep 23, 2010 5.260 5.440 5.260 5.440 10,456 -0.02(-0.37%)
Sep 22, 2010 5.500 5.500 5.460 5.460 9,090 -0.04(-0.73%)
Sep 21, 2010 5.560 5.600 5.500 5.500 3,515 -0.03(-0.54%)
Sep 20, 2010 5.500 5.659 5.450 5.530 35,437 +0.28(+5.33%)
Sep 17, 2010 5.250 6.040 5.250 5.250 27,029 -0.47(-8.22%)
Sep 15, 2010 5.700 5.800 5.550 5.720 18,790 -0.07(-1.21%)
Sep 14, 2010 6.050 6.150 5.670 5.790 44,712 -0.21(-3.50%)
Sep 13, 2010 5.000 6.000 4.990 6.000 60,065 +1.05(+21.21%)
Sep 10, 2010 5.000 5.000 4.940 4.950 18,223 -0.05(-1.00%)
Sep 09, 2010 5.000 5.050 4.850 5.000 67,473 +0.00(+0.00%)
Sep 08, 2010 5.000 5.000 4.920 5.000 11,400 +0.04(+0.81%)
Sep 07, 2010 5.000 5.100 4.820 4.960 23,450 -0.04(-0.80%)
Sep 03, 2010 4.970 5.070 4.960 5.000 17,104 +0.07(+1.42%)
Sep 02, 2010 4.950 4.970 4.860 4.930 6,457 -0.04(-0.80%)
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.