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

Par Technology Corp (NY: PAR )

44.62 -1.96 (-4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 4.320 4.270 4.270 4.270 1,200 -0.01(-0.23%)
Aug 28, 2014 4.349 4.349 4.200 4.280 5,400 +0.06(+1.42%)
Aug 27, 2014 4.290 4.290 4.180 4.220 4,546 -0.07(-1.53%)
Aug 26, 2014 4.390 4.330 4.270 4.285 66,025 -0.04(-1.03%)
Aug 25, 2014 4.370 4.400 4.294 4.330 5,374 +0.10(+2.36%)
Aug 22, 2014 4.250 4.180 4.230 4.230 11,138 +0.05(+1.20%)
Aug 21, 2014 4.210 4.230 4.170 4.180 7,701 +0.01(+0.24%)
Aug 20, 2014 4.069 4.319 4.064 4.170 32,123 +0.10(+2.46%)
Aug 19, 2014 4.100 4.110 4.050 4.070 10,308 -0.02(-0.49%)
Aug 18, 2014 4.010 4.119 4.010 4.090 10,633 +0.06(+1.49%)
Aug 15, 2014 4.200 4.370 4.030 4.030 13,493 -0.09(-2.18%)
Aug 14, 2014 4.360 4.360 4.110 4.120 15,501 -0.19(-4.41%)
Aug 13, 2014 4.370 4.420 4.110 4.310 20,303 -0.04(-0.81%)
Aug 12, 2014 4.250 4.510 4.250 4.345 21,514 +0.02(+0.58%)
Aug 11, 2014 4.217 4.570 4.217 4.320 88,795 +0.28(+6.93%)
Aug 08, 2014 3.990 4.200 3.920 4.040 65,252 +0.08(+2.02%)
Aug 07, 2014 3.959 4.030 3.810 3.960 67,161 +0.16(+4.21%)
Aug 06, 2014 3.850 3.910 3.750 3.800 147,771 +0.02(+0.53%)
Aug 05, 2014 3.900 3.900 3.750 3.780 23,283 -0.02(-0.53%)
Aug 04, 2014 3.850 3.970 3.760 3.800 17,484 -0.01(-0.26%)
Aug 01, 2014 3.930 4.010 3.760 3.810 28,601 -0.09(-2.31%)
Jul 31, 2014 4.010 4.010 3.850 3.900 70,282 -0.05(-1.27%)
Jul 30, 2014 3.950 3.960 3.940 3.950 23,975 +0.01(+0.30%)
Jul 29, 2014 3.980 3.980 3.938 3.938 27,739 +0.01(+0.27%)
Jul 28, 2014 3.970 3.980 3.927 3.927 3,485 -0.01(-0.32%)
Jul 25, 2014 3.920 3.940 3.900 3.940 10,349 +0.03(+0.77%)
Jul 24, 2014 3.930 3.950 3.910 3.910 20,961 -0.01(-0.26%)
Jul 23, 2014 3.910 3.980 3.900 3.920 72,443 -0.06(-1.38%)
Jul 22, 2014 3.850 3.980 3.830 3.975 36,586 +0.08(+2.19%)
Jul 21, 2014 3.870 3.970 3.850 3.890 4,147 -0.01(-0.26%)
Jul 18, 2014 3.940 3.960 3.896 3.900 27,505 -0.03(-0.76%)
Jul 17, 2014 4.030 4.050 3.930 3.930 8,003 -0.01(-0.25%)
Jul 16, 2014 4.090 4.090 3.890 3.940 33,612 +0.01(+0.25%)
Jul 15, 2014 4.010 4.068 3.910 3.930 63,255 -0.10(-2.48%)
Jul 14, 2014 3.940 4.060 3.920 4.030 4,100 +0.03(+0.75%)
Jul 11, 2014 4.040 4.068 3.970 4.000 47,250 -0.02(-0.50%)
Jul 10, 2014 4.000 4.140 4.000 4.020 1,418 -0.08(-1.95%)
Jul 09, 2014 4.010 4.110 4.000 4.100 11,653 +0.10(+2.50%)
Jul 08, 2014 4.030 4.130 3.810 4.000 15,841 -0.10(-2.44%)
Jul 07, 2014 4.170 4.190 4.090 4.100 68,701 -0.11(-2.61%)
Jul 03, 2014 4.200 4.210 4.210 4.210 64,800 +0.00(+0.00%)
Jul 02, 2014 4.190 4.370 4.160 4.210 5,342 -0.02(-0.47%)
Jul 01, 2014 4.220 4.350 4.220 4.230 32,181 +0.03(+0.71%)
Jun 30, 2014 4.170 4.250 4.170 4.200 1,110 -0.06(-1.41%)
Jun 27, 2014 4.250 4.260 4.162 4.260 4,277 +0.06(+1.43%)
Jun 26, 2014 4.180 4.280 3.800 4.200 64,561 -0.08(-1.87%)
Jun 25, 2014 4.210 4.350 4.060 4.280 11,996 +0.05(+1.18%)
Jun 24, 2014 4.090 4.339 4.090 4.230 7,777 +0.11(+2.67%)
Jun 23, 2014 4.200 4.200 4.120 4.120 1,711 +0.00(+0.00%)
Jun 20, 2014 4.200 4.320 4.110 4.120 8,176 -0.15(-3.51%)
Jun 19, 2014 4.330 4.350 4.210 4.270 2,753 -0.03(-0.70%)
Jun 18, 2014 4.380 4.740 4.300 4.300 21,076 -0.04(-0.92%)
Jun 17, 2014 4.160 4.350 4.040 4.340 34,787 +0.18(+4.40%)
Jun 16, 2014 4.199 4.200 4.137 4.157 2,034 -0.03(-0.79%)
Jun 13, 2014 4.250 4.255 4.110 4.190 3,339 -0.07(-1.64%)
Jun 12, 2014 4.230 4.280 4.190 4.260 1,528 -0.01(-0.23%)
Jun 11, 2014 4.220 4.340 4.220 4.270 2,568 +0.01(+0.23%)
Jun 10, 2014 4.228 4.270 4.228 4.260 2,074 -0.09(-2.05%)
Jun 06, 2014 4.320 4.350 4.320 4.349 2,140 +0.03(+0.67%)
Jun 05, 2014 4.340 4.350 4.320 4.320 6,403 -0.02(-0.46%)
Jun 04, 2014 4.310 4.350 4.190 4.340 5,427 +0.05(+1.17%)
Jun 03, 2014 4.250 4.300 4.181 4.290 5,638 +0.01(+0.23%)
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.