Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 8.844 8.844 8.444 8.711 136,800 -0.16(-1.75%)
Apr 28, 2005 8.667 8.889 8.582 8.867 135,300 +0.37(+4.40%)
Apr 27, 2005 8.200 8.533 8.178 8.493 225,900 +0.32(+3.97%)
Apr 26, 2005 8.151 8.178 8.076 8.169 109,500 +0.14(+1.77%)
Apr 25, 2005 8.111 8.289 8.018 8.027 200,550 +0.07(+0.89%)
Apr 22, 2005 7.933 8.067 7.849 7.956 187,350 +0.23(+2.99%)
Apr 21, 2005 7.391 7.756 7.391 7.724 54,150 +0.34(+4.57%)
Apr 20, 2005 7.516 7.644 7.289 7.387 72,300 -0.12(-1.66%)
Apr 19, 2005 7.333 7.547 7.333 7.511 85,200 +0.20(+2.74%)
Apr 18, 2005 7.196 7.311 7.182 7.311 43,950 +0.12(+1.67%)
Apr 15, 2005 7.178 7.200 6.849 7.191 84,750 -0.10(-1.34%)
Apr 14, 2005 7.556 7.556 7.067 7.289 56,400 -0.26(-3.42%)
Apr 13, 2005 7.733 7.773 7.489 7.547 43,800 -0.23(-2.97%)
Apr 12, 2005 7.720 7.778 7.538 7.778 69,750 +0.10(+1.33%)
Apr 11, 2005 7.533 7.676 7.511 7.676 98,100 +0.14(+1.89%)
Apr 08, 2005 7.360 7.533 7.333 7.533 66,150 +0.08(+1.13%)
Apr 07, 2005 7.667 7.773 7.444 7.449 77,550 -0.17(-2.27%)
Apr 06, 2005 7.667 7.720 7.520 7.622 85,500 +0.02(+0.23%)
Apr 05, 2005 7.560 7.773 7.427 7.604 140,850 +0.13(+1.78%)
Apr 04, 2005 7.556 7.582 7.284 7.471 171,450 +0.19(+2.56%)
Apr 01, 2005 6.987 7.333 6.987 7.284 156,000 +0.36(+5.27%)
Mar 31, 2005 6.844 7.116 6.782 6.920 92,250 +0.10(+1.43%)
Mar 30, 2005 6.760 6.853 6.756 6.822 54,600 +0.01(+0.13%)
Mar 29, 2005 6.880 6.907 6.667 6.813 64,200 -0.04(-0.65%)
Mar 28, 2005 6.489 7.022 6.489 6.858 101,250 +0.46(+7.15%)
Mar 24, 2005 6.311 6.444 6.284 6.400 8,700 +0.06(+0.91%)
Mar 23, 2005 6.444 6.444 6.289 6.342 44,550 -0.12(-1.86%)
Mar 22, 2005 6.400 6.489 6.338 6.462 25,350 +0.06(+0.97%)
Mar 21, 2005 6.356 6.467 6.356 6.400 41,550 +0.06(+0.98%)
Mar 18, 2005 6.311 6.356 6.311 6.338 28,350 -0.02(-0.28%)
Mar 17, 2005 6.333 6.356 6.307 6.356 23,400 +0.02(+0.35%)
Mar 16, 2005 6.320 6.369 6.320 6.333 28,350 +0.04(+0.71%)
Mar 15, 2005 6.236 6.302 6.236 6.289 19,350 +0.08(+1.22%)
Mar 14, 2005 6.151 6.333 6.111 6.213 31,800 +0.04(+0.72%)
Mar 11, 2005 6.267 6.307 6.151 6.169 11,550 -0.07(-1.14%)
Mar 10, 2005 6.022 6.329 5.996 6.240 44,100 +0.15(+2.48%)
Mar 09, 2005 6.444 6.462 5.956 6.089 46,650 -0.31(-4.86%)
Mar 08, 2005 6.622 6.622 6.311 6.400 30,150 -0.23(-3.49%)
Mar 07, 2005 6.622 6.667 6.604 6.631 19,200 +0.02(+0.27%)
Mar 04, 2005 6.556 6.622 6.493 6.613 30,450 -0.00(-0.07%)
Mar 03, 2005 6.800 6.836 6.578 6.618 42,900 -0.18(-2.68%)
Mar 02, 2005 6.778 6.836 6.680 6.800 112,200 +0.02(+0.33%)
Mar 01, 2005 6.556 6.778 6.471 6.778 144,300 +0.24(+3.74%)
Feb 28, 2005 6.444 6.533 6.418 6.533 33,150 +0.08(+1.31%)
Feb 25, 2005 6.533 6.533 6.356 6.449 31,950 -0.08(-1.29%)
Feb 24, 2005 6.578 6.578 6.471 6.533 15,750 -0.04(-0.54%)
Feb 23, 2005 6.622 6.649 6.440 6.569 32,700 +0.13(+2.07%)
Feb 22, 2005 6.667 6.667 6.378 6.436 48,750 -0.21(-3.14%)
Feb 18, 2005 6.667 6.689 6.600 6.644 31,350 -0.02(-0.27%)
Feb 17, 2005 6.667 6.680 6.604 6.662 51,750 +0.02(+0.33%)
Feb 16, 2005 6.516 6.707 6.493 6.640 60,300 +0.13(+1.98%)
Feb 15, 2005 6.484 6.596 6.462 6.511 72,900 +0.02(+0.34%)
Feb 14, 2005 6.422 6.507 6.333 6.489 75,900 +0.29(+4.66%)
Feb 11, 2005 6.244 6.244 5.871 6.200 80,250 -0.04(-0.71%)
Feb 10, 2005 6.222 6.258 6.178 6.244 22,350 +0.02(+0.29%)
Feb 09, 2005 6.311 6.356 6.222 6.227 21,600 -0.08(-1.27%)
Feb 08, 2005 6.311 6.333 6.244 6.307 29,850 +0.08(+1.21%)
Feb 07, 2005 6.311 6.311 6.222 6.231 20,550 -0.06(-0.92%)
Feb 04, 2005 6.267 6.333 6.253 6.289 27,000 +0.01(+0.21%)
Feb 03, 2005 6.222 6.307 6.200 6.276 60,150 +0.10(+1.66%)
Feb 02, 2005 5.911 6.178 5.911 6.173 60,450 +0.26(+4.44%)
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.