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 (%)
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%)
Nov 03, 2008 4.950 5.080 4.900 5.000 22,556 +0.05(+1.01%)
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%)
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.