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 (%)
Sep 30, 2008 6.700 7.210 6.540 7.170 25,360 +0.48(+7.17%)
Sep 29, 2008 7.100 7.100 6.630 6.690 10,310 -0.45(-6.30%)
Sep 26, 2008 7.370 7.370 7.080 7.140 0 -0.15(-2.06%)
Sep 25, 2008 7.210 7.320 7.210 7.290 4,100 -0.01(-0.14%)
Sep 24, 2008 7.250 7.330 7.210 7.300 2,300 -0.12(-1.62%)
Sep 23, 2008 7.140 7.420 6.920 7.420 9,400 +0.30(+4.21%)
Sep 22, 2008 7.540 7.630 7.120 7.120 8,469 -0.38(-5.07%)
Sep 19, 2008 7.210 7.500 7.020 7.500 0 +0.39(+5.49%)
Sep 18, 2008 7.380 7.380 7.100 7.110 4,900 -0.02(-0.28%)
Sep 17, 2008 7.420 7.420 7.080 7.130 9,812 -0.29(-3.91%)
Sep 16, 2008 7.250 7.570 7.080 7.420 22,700 +0.04(+0.54%)
Sep 15, 2008 7.300 7.550 7.230 7.380 8,768 -0.35(-4.53%)
Sep 12, 2008 7.730 7.870 7.700 7.730 4,712 +0.02(+0.26%)
Sep 11, 2008 7.570 7.710 7.170 7.710 62,451 +0.17(+2.25%)
Sep 10, 2008 7.670 7.780 7.490 7.540 17,805 -0.30(-3.83%)
Sep 09, 2008 7.950 8.010 7.600 7.840 9,200 -0.03(-0.38%)
Sep 08, 2008 8.150 8.150 7.610 7.870 9,200 +0.00(+0.00%)
Sep 05, 2008 7.990 8.050 7.860 7.870 0 -0.20(-2.48%)
Sep 04, 2008 8.170 8.220 8.010 8.070 6,000 -0.11(-1.34%)
Sep 03, 2008 8.120 8.250 8.120 8.180 7,654 +0.02(+0.25%)
Sep 02, 2008 8.040 8.160 8.000 8.160 16,307 +0.12(+1.49%)
Aug 29, 2008 8.000 8.065 8.000 8.040 0 -0.01(-0.12%)
Aug 28, 2008 7.910 8.090 7.740 8.050 9,800 +0.11(+1.39%)
Aug 27, 2008 7.620 8.000 7.620 7.940 13,340 +0.24(+3.12%)
Aug 26, 2008 7.540 7.700 7.530 7.700 5,100 +0.10(+1.32%)
Aug 25, 2008 7.720 7.800 7.560 7.600 11,050 -0.06(-0.78%)
Aug 22, 2008 7.520 7.670 7.430 7.660 0 +0.15(+2.00%)
Aug 21, 2008 7.700 7.730 7.410 7.510 6,700 -0.16(-2.09%)
Aug 20, 2008 7.750 7.750 7.630 7.670 4,400 +0.19(+2.54%)
Aug 19, 2008 7.850 7.850 7.280 7.480 6,492 -0.45(-5.67%)
Aug 18, 2008 8.210 8.210 7.920 7.930 3,300 -0.22(-2.70%)
Aug 15, 2008 7.780 8.180 7.660 8.150 0 +0.30(+3.82%)
Aug 14, 2008 7.550 8.030 7.490 7.850 13,177 +0.18(+2.35%)
Aug 13, 2008 7.520 7.670 7.430 7.670 9,400 +0.05(+0.66%)
Aug 12, 2008 7.780 7.780 7.580 7.620 8,200 -0.24(-3.05%)
Aug 11, 2008 7.990 7.990 7.630 7.860 18,556 -0.29(-3.56%)
Aug 08, 2008 8.170 8.230 8.050 8.150 15,610 -0.02(-0.24%)
Aug 07, 2008 8.270 8.270 8.080 8.170 6,450 -0.05(-0.61%)
Aug 06, 2008 8.210 8.290 8.100 8.220 11,500 -0.10(-1.20%)
Aug 05, 2008 8.460 8.460 8.320 8.320 32,850 -0.08(-0.95%)
Aug 04, 2008 8.460 8.460 8.280 8.400 8,800 -0.04(-0.47%)
Aug 01, 2008 8.150 8.550 7.492 8.440 52,004 +0.27(+3.30%)
Jul 31, 2008 8.400 8.400 8.170 8.170 17,875 -0.21(-2.51%)
Jul 30, 2008 8.690 8.690 8.330 8.380 15,600 -0.17(-1.99%)
Jul 29, 2008 8.550 8.750 7.560 8.550 54,289 +0.08(+0.94%)
Jul 28, 2008 7.560 8.490 7.560 8.470 44,200 +1.54(+22.22%)
Jul 25, 2008 6.960 6.970 6.830 6.930 22,700 -0.14(-1.98%)
Jul 24, 2008 7.070 7.070 6.990 7.070 16,681 -0.03(-0.42%)
Jul 23, 2008 7.200 7.200 7.100 7.100 8,400 -0.03(-0.42%)
Jul 22, 2008 7.070 7.170 6.900 7.130 12,800 +0.09(+1.28%)
Jul 21, 2008 6.950 7.050 6.950 7.040 14,705 +0.03(+0.43%)
Jul 18, 2008 6.400 7.020 6.400 7.010 24,794 +0.56(+8.68%)
Jul 17, 2008 6.200 6.450 6.150 6.450 22,165 +0.35(+5.74%)
Jul 16, 2008 6.060 6.160 6.020 6.100 6,800 +0.00(+0.00%)
Jul 15, 2008 6.480 6.480 6.100 6.100 28,300 -0.52(-7.85%)
Jul 14, 2008 7.000 7.000 6.620 6.620 24,670 -0.38(-5.43%)
Jul 11, 2008 7.320 7.320 6.990 7.000 14,000 -0.35(-4.76%)
Jul 10, 2008 7.270 7.450 7.240 7.350 14,480 +0.04(+0.55%)
Jul 09, 2008 7.280 7.320 7.240 7.310 8,623 +0.01(+0.14%)
Jul 08, 2008 7.320 7.320 7.240 7.300 14,302 -0.03(-0.41%)
Jul 07, 2008 7.380 7.400 7.210 7.330 28,400 -0.05(-0.68%)
Jul 04, 2008 7.380 7.380 7.260 7.380 9,100 +0.00(+0.00%)
Jul 03, 2008 7.380 7.380 7.260 7.380 9,100 -0.03(-0.40%)
Jul 02, 2008 7.500 7.520 7.410 7.410 21,750 -0.06(-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.