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, 2013 5.430 5.450 5.450 5.450 5,300 -0.03(-0.55%)
Dec 30, 2013 5.420 5.600 5.420 5.480 49,204 +0.06(+1.11%)
Dec 27, 2013 5.420 5.440 5.360 5.420 8,729 -0.07(-1.28%)
Dec 26, 2013 5.710 5.710 5.450 5.490 4,347 -0.12(-2.14%)
Dec 24, 2013 5.590 5.610 5.510 5.610 3,815 +0.07(+1.26%)
Dec 23, 2013 5.700 5.700 5.470 5.540 10,972 -0.16(-2.81%)
Dec 20, 2013 5.760 5.760 5.524 5.700 42,904 +0.04(+0.71%)
Dec 19, 2013 5.690 5.700 5.420 5.660 4,910 +0.06(+1.07%)
Dec 18, 2013 5.580 5.600 5.440 5.600 1,249 +0.01(+0.18%)
Dec 17, 2013 5.670 5.670 5.430 5.590 22,415 -0.04(-0.71%)
Dec 16, 2013 5.574 5.680 5.574 5.630 3,394 +0.11(+1.99%)
Dec 13, 2013 5.430 5.540 5.430 5.520 8,525 +0.06(+1.10%)
Dec 12, 2013 5.440 5.460 5.400 5.460 31,057 +0.15(+2.82%)
Dec 11, 2013 5.380 5.383 5.250 5.310 11,204 -0.02(-0.38%)
Dec 10, 2013 5.450 5.450 5.250 5.330 8,593 -0.13(-2.38%)
Dec 09, 2013 5.590 5.590 5.375 5.460 8,893 -0.12(-2.15%)
Dec 06, 2013 5.550 5.680 5.440 5.580 6,851 -0.01(-0.18%)
Dec 05, 2013 5.590 5.730 5.526 5.590 10,210 -0.02(-0.36%)
Dec 04, 2013 5.600 5.760 5.550 5.610 19,927 -0.06(-1.06%)
Dec 03, 2013 5.550 5.740 5.541 5.670 20,534 +0.07(+1.25%)
Dec 02, 2013 5.590 5.740 5.540 5.600 13,957 +0.06(+1.08%)
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%)
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.