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 (%)
Mar 31, 2009 5.030 5.310 4.950 5.130 101,695 +0.18(+3.64%)
Mar 30, 2009 4.950 4.960 4.950 4.950 300 -0.28(-5.35%)
Mar 26, 2009 5.520 5.520 5.140 5.230 5,600 +0.06(+1.15%)
Mar 25, 2009 5.220 5.220 5.170 5.170 2,000 -0.03(-0.57%)
Mar 24, 2009 5.150 5.200 5.140 5.200 1,050 +0.07(+1.36%)
Mar 23, 2009 5.090 5.130 5.020 5.130 1,200 +0.04(+0.79%)
Mar 20, 2009 5.090 5.160 5.080 5.090 1,400 +0.03(+0.59%)
Mar 19, 2009 5.000 5.060 5.000 5.060 4,200 +0.06(+1.20%)
Mar 18, 2009 5.090 5.090 4.840 5.000 19,200 -0.14(-2.72%)
Mar 17, 2009 5.040 5.140 4.990 5.140 3,200 +0.14(+2.80%)
Mar 16, 2009 4.940 5.030 4.940 5.000 4,143 +0.06(+1.21%)
Mar 13, 2009 4.620 4.940 4.620 4.940 0 +0.37(+8.10%)
Mar 12, 2009 4.040 4.650 4.040 4.570 5,100 +0.57(+14.25%)
Mar 11, 2009 4.020 4.020 3.890 4.000 4,532 -0.06(-1.48%)
Mar 10, 2009 3.740 4.150 3.740 4.060 9,674 +0.24(+6.28%)
Mar 09, 2009 3.850 3.860 3.810 3.820 700 -0.08(-2.05%)
Mar 06, 2009 4.050 4.060 3.820 3.900 0 -0.18(-4.36%)
Mar 05, 2009 4.190 4.190 4.078 4.078 1,300 -0.17(-4.05%)
Mar 04, 2009 4.200 4.380 4.100 4.250 12,200 -0.26(-5.77%)
Mar 02, 2009 4.520 4.550 4.420 4.510 1,707 -0.09(-1.95%)
Feb 27, 2009 4.730 4.730 4.530 4.600 0 +0.00(+0.00%)
Feb 26, 2009 4.730 4.730 4.530 4.600 2,100 -0.13(-2.79%)
Feb 25, 2009 4.850 4.850 4.732 4.732 1,800 -0.14(-2.83%)
Feb 24, 2009 4.790 4.885 4.580 4.870 4,410 +0.02(+0.41%)
Feb 23, 2009 4.850 4.910 4.840 4.850 620 -0.04(-0.92%)
Feb 20, 2009 5.210 5.235 4.780 4.895 0 -0.36(-6.76%)
Feb 19, 2009 5.290 5.350 5.170 5.250 6,076 -0.06(-1.13%)
Feb 18, 2009 5.150 5.310 5.150 5.310 1,600 +0.14(+2.71%)
Feb 17, 2009 4.790 5.250 4.790 5.170 9,539 +0.02(+0.39%)
Feb 13, 2009 5.350 5.350 5.010 5.150 10,063 +0.27(+5.53%)
Feb 12, 2009 5.100 5.100 4.750 4.880 11,500 -0.27(-5.24%)
Feb 11, 2009 5.190 5.190 4.950 5.150 15,804 +0.18(+3.62%)
Feb 10, 2009 5.110 5.110 4.970 4.970 2,100 -0.14(-2.74%)
Feb 09, 2009 4.920 5.530 4.920 5.110 14,429 +0.10(+2.00%)
Feb 06, 2009 4.850 5.390 4.838 5.010 15,265 +0.21(+4.37%)
Feb 05, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 04, 2009 4.950 5.100 4.800 4.800 7,348 -0.08(-1.64%)
Feb 03, 2009 4.500 4.950 4.480 4.880 13,760 +0.48(+10.91%)
Feb 02, 2009 4.510 4.550 4.400 4.400 23,700 -0.13(-2.87%)
Jan 30, 2009 4.510 4.590 4.500 4.530 0 -0.11(-2.37%)
Jan 29, 2009 5.090 5.090 4.640 4.640 17,107 -0.46(-9.02%)
Jan 28, 2009 4.980 5.170 4.980 5.100 2,750 +0.15(+3.03%)
Jan 27, 2009 4.960 4.960 4.950 4.950 1,100 -0.05(-1.00%)
Jan 26, 2009 5.060 5.150 4.950 5.000 9,700 -0.09(-1.77%)
Jan 23, 2009 5.070 5.150 5.010 5.090 1,600 +0.04(+0.79%)
Jan 22, 2009 5.250 5.270 4.960 5.050 13,400 -0.35(-6.48%)
Jan 21, 2009 5.000 5.400 4.970 5.400 23,761 +0.38(+7.57%)
Jan 20, 2009 5.200 5.200 4.950 5.020 24,900 -0.28(-5.28%)
Jan 16, 2009 5.720 5.720 5.230 5.300 0 -0.44(-7.67%)
Jan 15, 2009 5.460 5.740 5.160 5.740 75,807 +0.23(+4.17%)
Jan 14, 2009 5.500 5.740 5.340 5.510 38,150 -0.10(-1.78%)
Jan 13, 2009 5.690 5.730 5.540 5.610 23,900 -0.12(-2.09%)
Jan 12, 2009 5.750 5.760 5.660 5.730 9,900 -0.07(-1.28%)
Jan 09, 2009 5.850 5.850 5.800 5.804 2,500 -0.06(-0.95%)
Jan 08, 2009 5.950 5.950 5.620 5.860 18,787 -0.04(-0.68%)
Jan 07, 2009 5.900 6.000 5.820 5.900 38,500 -0.12(-1.99%)
Jan 06, 2009 5.700 6.030 5.660 6.020 7,900 +0.47(+8.47%)
Jan 05, 2009 5.650 5.740 5.500 5.550 7,600 -0.19(-3.31%)
Jan 02, 2009 5.620 5.740 5.620 5.740 0 +0.19(+3.42%)
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.