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 (%)
Nov 29, 2013 5.470 5.750 5.470 5.540 15,317 +0.03(+0.54%)
Nov 27, 2013 5.490 5.680 5.430 5.510 27,204 +0.02(+0.36%)
Nov 26, 2013 5.520 5.580 5.490 5.490 2,748 -0.09(-1.61%)
Nov 25, 2013 5.630 5.650 5.480 5.580 8,315 +0.01(+0.18%)
Nov 22, 2013 5.520 5.590 5.460 5.570 10,000 -0.04(-0.71%)
Nov 21, 2013 5.470 5.619 5.470 5.610 2,268 +0.08(+1.45%)
Nov 20, 2013 5.590 5.779 5.520 5.530 130,802 -0.04(-0.72%)
Nov 19, 2013 5.630 5.809 5.520 5.570 112,555 -0.13(-2.28%)
Nov 18, 2013 5.680 5.920 5.460 5.700 83,337 +0.08(+1.42%)
Nov 15, 2013 5.610 5.680 5.516 5.620 174,733 +0.08(+1.44%)
Nov 14, 2013 5.220 5.759 5.220 5.540 58,475 +0.23(+4.33%)
Nov 13, 2013 5.350 5.350 5.310 5.310 1,285 -0.01(-0.19%)
Nov 12, 2013 5.290 5.320 5.260 5.320 1,752 +0.14(+2.70%)
Nov 11, 2013 5.210 5.210 5.060 5.180 4,751 -0.10(-1.89%)
Nov 08, 2013 5.240 5.320 5.070 5.280 3,384 +0.03(+0.57%)
Nov 07, 2013 5.340 5.450 5.230 5.250 12,030 -0.04(-0.76%)
Nov 06, 2013 5.390 5.390 5.210 5.290 41,680 -0.10(-1.86%)
Nov 05, 2013 5.490 5.492 5.320 5.390 21,930 -0.06(-1.10%)
Nov 04, 2013 5.460 5.460 5.320 5.450 26,934 +0.05(+0.93%)
Nov 01, 2013 5.300 5.530 5.260 5.400 2,927 -0.16(-2.88%)
Oct 31, 2013 5.410 5.579 5.400 5.560 6,051 +0.11(+2.02%)
Oct 30, 2013 5.500 5.650 5.340 5.450 98,925 -0.06(-1.09%)
Oct 29, 2013 5.342 5.600 5.342 5.510 10,835 +0.02(+0.36%)
Oct 28, 2013 5.540 5.560 5.320 5.490 7,107 +0.01(+0.18%)
Oct 25, 2013 5.480 5.540 5.321 5.480 21,263 +0.04(+0.74%)
Oct 24, 2013 5.320 5.889 5.313 5.440 44,394 +0.16(+3.03%)
Oct 23, 2013 5.200 5.300 5.100 5.280 3,449 -0.01(-0.19%)
Oct 22, 2013 5.100 5.380 5.100 5.290 44,781 +0.30(+6.01%)
Oct 21, 2013 4.971 4.990 4.900 4.990 1,900 +0.03(+0.60%)
Oct 18, 2013 4.920 5.150 4.900 4.960 10,250 -0.05(-1.00%)
Oct 17, 2013 4.920 5.050 4.860 5.010 10,091 -0.02(-0.40%)
Oct 16, 2013 5.130 5.150 5.020 5.030 3,100 -0.05(-0.98%)
Oct 15, 2013 5.020 5.324 5.000 5.080 8,597 +0.01(+0.20%)
Oct 14, 2013 5.070 5.070 5.070 5.070 274 +0.08(+1.60%)
Oct 11, 2013 4.970 4.990 4.970 4.990 3,500 +0.03(+0.60%)
Oct 10, 2013 4.920 5.000 4.856 4.960 13,501 +0.03(+0.61%)
Oct 09, 2013 4.860 5.014 4.860 4.930 14,350 -0.01(-0.20%)
Oct 08, 2013 4.880 4.956 4.870 4.940 2,450 +0.04(+0.82%)
Oct 07, 2013 4.990 4.990 4.858 4.900 18,317 -0.06(-1.21%)
Oct 04, 2013 4.930 5.000 4.920 4.960 3,696 +0.00(+0.00%)
Oct 03, 2013 4.960 5.000 4.940 4.960 5,022 -0.04(-0.78%)
Oct 02, 2013 4.960 5.079 4.910 4.999 10,175 -0.00(-0.02%)
Oct 01, 2013 4.910 5.030 4.910 5.000 8,140 +0.06(+1.21%)
Sep 30, 2013 4.960 5.109 4.890 4.940 21,495 -0.09(-1.79%)
Sep 27, 2013 5.090 5.090 4.930 5.030 600 +0.03(+0.60%)
Sep 26, 2013 5.050 5.050 4.900 5.000 23,252 -0.06(-1.19%)
Sep 25, 2013 5.030 5.060 4.880 5.060 12,804 +0.08(+1.61%)
Sep 24, 2013 4.770 5.189 4.720 4.980 77,634 +0.25(+5.29%)
Sep 23, 2013 4.740 4.795 4.610 4.730 28,806 -0.17(-3.47%)
Sep 20, 2013 4.660 4.919 4.609 4.900 24,982 +0.28(+6.06%)
Sep 19, 2013 4.510 4.699 4.500 4.620 24,092 +0.12(+2.67%)
Sep 18, 2013 4.420 4.639 4.400 4.500 25,129 +0.09(+2.04%)
Sep 17, 2013 4.400 4.510 4.400 4.410 6,468 +0.00(+0.00%)
Sep 16, 2013 4.428 4.430 4.370 4.410 45,200 -0.02(-0.40%)
Sep 13, 2013 4.420 4.430 4.380 4.428 31,351 +0.02(+0.40%)
Sep 12, 2013 4.400 4.420 4.400 4.410 2,305 +0.01(+0.23%)
Sep 11, 2013 4.350 4.400 4.300 4.400 6,859 +0.08(+1.85%)
Sep 10, 2013 4.330 4.330 4.280 4.320 20,781 +0.01(+0.23%)
Sep 09, 2013 4.300 4.375 4.290 4.310 14,144 +0.07(+1.65%)
Sep 06, 2013 4.350 4.350 4.220 4.240 8,779 -0.12(-2.75%)
Sep 05, 2013 4.330 4.399 4.251 4.360 9,094 +0.05(+1.16%)
Sep 04, 2013 4.350 4.350 4.260 4.310 6,507 -0.08(-1.82%)
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.