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, 2010 5.950 6.220 5.950 6.150 115,639 +0.18(+3.02%)
Sep 29, 2010 6.000 6.010 5.950 5.970 16,100 -0.03(-0.50%)
Sep 28, 2010 5.600 6.000 5.590 6.000 58,133 +0.46(+8.30%)
Sep 27, 2010 5.550 5.550 5.510 5.540 6,900 -0.02(-0.36%)
Sep 24, 2010 5.420 5.570 5.420 5.560 10,375 +0.12(+2.21%)
Sep 23, 2010 5.260 5.440 5.260 5.440 10,456 -0.02(-0.37%)
Sep 22, 2010 5.500 5.500 5.460 5.460 9,090 -0.04(-0.73%)
Sep 21, 2010 5.560 5.600 5.500 5.500 3,515 -0.03(-0.54%)
Sep 20, 2010 5.500 5.659 5.450 5.530 35,437 +0.28(+5.33%)
Sep 17, 2010 5.250 6.040 5.250 5.250 27,029 -0.47(-8.22%)
Sep 15, 2010 5.700 5.800 5.550 5.720 18,790 -0.07(-1.21%)
Sep 14, 2010 6.050 6.150 5.670 5.790 44,712 -0.21(-3.50%)
Sep 13, 2010 5.000 6.000 4.990 6.000 60,065 +1.05(+21.21%)
Sep 10, 2010 5.000 5.000 4.940 4.950 18,223 -0.05(-1.00%)
Sep 09, 2010 5.000 5.050 4.850 5.000 67,473 +0.00(+0.00%)
Sep 08, 2010 5.000 5.000 4.920 5.000 11,400 +0.04(+0.81%)
Sep 07, 2010 5.000 5.100 4.820 4.960 23,450 -0.04(-0.80%)
Sep 03, 2010 4.970 5.070 4.960 5.000 17,104 +0.07(+1.42%)
Sep 02, 2010 4.950 4.970 4.860 4.930 6,457 -0.04(-0.80%)
Sep 01, 2010 4.910 4.970 4.870 4.970 14,241 +0.14(+2.90%)
Aug 31, 2010 4.960 5.030 4.810 4.830 116,208 -0.15(-3.01%)
Aug 30, 2010 4.850 5.100 4.850 4.980 80,265 +0.14(+2.89%)
Aug 27, 2010 4.840 4.840 4.750 4.840 6,869 +0.07(+1.47%)
Aug 26, 2010 5.000 5.000 4.770 4.770 13,929 -0.23(-4.60%)
Aug 25, 2010 4.920 5.000 4.890 5.000 16,736 +0.08(+1.63%)
Aug 24, 2010 4.990 5.000 4.820 4.920 44,190 -0.08(-1.60%)
Aug 23, 2010 5.220 5.220 4.980 5.000 125,500 -0.19(-3.66%)
Aug 20, 2010 5.250 5.300 4.970 5.190 33,786 -0.06(-1.14%)
Aug 19, 2010 5.320 5.350 5.240 5.250 12,700 -0.10(-1.83%)
Aug 18, 2010 5.310 5.400 5.310 5.348 16,685 +0.00(+0.09%)
Aug 17, 2010 5.340 5.370 5.320 5.343 16,500 -0.01(-0.13%)
Aug 16, 2010 5.350 5.490 5.230 5.350 80,006 +0.00(+0.00%)
Aug 13, 2010 5.350 5.469 5.220 5.350 25,774 -0.04(-0.74%)
Aug 12, 2010 5.680 5.680 5.280 5.390 12,500 -0.36(-6.26%)
Aug 11, 2010 5.850 5.850 5.660 5.750 6,036 -0.12(-2.05%)
Aug 10, 2010 5.990 6.000 5.870 5.870 10,151 -0.12(-2.00%)
Aug 09, 2010 5.960 6.000 5.940 5.990 12,855 -0.01(-0.17%)
Aug 06, 2010 6.000 6.000 5.880 6.000 31,573 +0.12(+2.04%)
Aug 05, 2010 5.900 6.000 5.870 5.880 34,601 -0.09(-1.51%)
Aug 04, 2010 6.000 6.000 5.900 5.970 30,153 +0.00(+0.00%)
Aug 03, 2010 5.940 6.040 5.860 5.970 40,066 -0.02(-0.33%)
Aug 02, 2010 6.010 6.010 5.960 5.990 27,075 +0.01(+0.17%)
Jul 30, 2010 5.980 6.050 5.740 5.980 15,422 +0.02(+0.34%)
Jul 29, 2010 5.950 6.000 5.810 5.960 20,449 +0.03(+0.50%)
Jul 28, 2010 5.990 6.060 5.930 5.930 52,729 -0.02(-0.34%)
Jul 27, 2010 5.560 6.150 5.430 5.950 185,051 +0.55(+10.19%)
Jul 26, 2010 5.410 5.560 5.260 5.400 16,940 -0.06(-1.15%)
Jul 23, 2010 5.150 5.480 5.100 5.463 29,119 +0.32(+6.28%)
Jul 22, 2010 4.890 5.140 4.820 5.140 49,917 +0.20(+4.07%)
Jul 21, 2010 4.870 4.979 4.760 4.939 30,520 +0.11(+2.26%)
Jul 20, 2010 4.870 4.960 4.770 4.830 25,453 -0.04(-0.82%)
Jul 19, 2010 4.870 4.870 4.870 4.870 800 +0.07(+1.46%)
Jul 16, 2010 4.800 4.950 4.800 4.800 6,842 -0.15(-3.03%)
Jul 15, 2010 5.020 5.110 4.910 4.950 57,957 -0.09(-1.74%)
Jul 14, 2010 4.850 5.219 4.760 5.037 53,957 +0.16(+3.23%)
Jul 13, 2010 4.840 4.950 4.750 4.880 23,070 +0.13(+2.74%)
Jul 12, 2010 4.980 4.980 4.680 4.750 25,693 -0.15(-3.06%)
Jul 09, 2010 4.900 4.940 4.820 4.900 15,295 -0.04(-0.81%)
Jul 08, 2010 5.000 5.000 4.720 4.940 14,752 -0.06(-1.20%)
Jul 07, 2010 5.080 5.140 4.820 5.000 44,675 -0.10(-1.96%)
Jul 06, 2010 4.930 5.120 4.930 5.100 35,230 +0.18(+3.66%)
Jul 02, 2010 4.920 5.110 4.880 4.920 89,595 -0.18(-3.53%)
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.