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

Par Technology Corp (NY: PAR )

45.43 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 4.450 4.450 4.260 4.290 14,825 -0.22(-4.88%)
May 29, 2014 4.520 4.960 4.390 4.510 153,158 +0.11(+2.50%)
May 28, 2014 4.470 4.530 4.380 4.400 51,563 -0.10(-2.22%)
May 27, 2014 4.620 4.730 4.400 4.500 26,729 -0.07(-1.53%)
May 23, 2014 4.750 4.570 4.570 4.570 19,100 -0.34(-6.92%)
May 21, 2014 4.910 4.910 4.910 4.910 0 +0.12(+2.51%)
May 20, 2014 4.645 4.790 4.615 4.790 4,890 +0.13(+2.79%)
May 19, 2014 4.660 4.660 4.660 4.660 1,000 +0.00(+0.00%)
May 16, 2014 4.660 4.660 4.660 4.660 139 -0.09(-1.89%)
May 15, 2014 4.690 4.770 4.622 4.750 17,935 -0.08(-1.66%)
May 14, 2014 4.830 4.830 4.830 4.830 1,600 -0.01(-0.21%)
May 13, 2014 4.820 4.880 4.820 4.840 4,800 +0.04(+0.83%)
May 12, 2014 4.660 4.939 4.560 4.800 15,241 +0.08(+1.69%)
May 09, 2014 4.420 4.770 4.400 4.720 33,926 +0.22(+4.89%)
May 08, 2014 4.510 4.510 4.410 4.500 4,088 -0.09(-1.96%)
May 07, 2014 4.730 4.730 4.430 4.590 8,651 +0.06(+1.32%)
May 06, 2014 4.650 4.710 4.480 4.530 11,007 -0.22(-4.63%)
May 05, 2014 4.720 4.790 4.620 4.750 9,352 -0.07(-1.45%)
May 02, 2014 4.890 4.950 4.820 4.820 36,665 -0.13(-2.63%)
May 01, 2014 4.540 4.999 4.540 4.950 15,106 +0.12(+2.48%)
Apr 30, 2014 4.820 4.950 4.820 4.830 1,890 -0.04(-0.82%)
Apr 29, 2014 4.790 4.940 4.780 4.870 948 -0.08(-1.62%)
Apr 28, 2014 4.910 5.000 4.890 4.950 21,812 +0.02(+0.41%)
Apr 25, 2014 4.930 4.930 4.930 4.930 176 +0.00(+0.00%)
Apr 24, 2014 4.950 4.950 4.920 4.930 800 -0.01(-0.20%)
Apr 23, 2014 4.821 4.960 4.821 4.940 12,750 +0.00(+0.00%)
Apr 22, 2014 5.000 5.010 4.891 4.940 10,893 +0.00(+0.00%)
Apr 21, 2014 4.840 4.950 4.840 4.940 7,164 +0.14(+2.92%)
Apr 17, 2014 4.850 4.800 4.800 4.800 5,700 -0.09(-1.84%)
Apr 16, 2014 4.930 4.940 4.800 4.890 5,947 +0.16(+3.38%)
Apr 15, 2014 4.720 4.740 4.610 4.730 12,544 +0.03(+0.64%)
Apr 14, 2014 4.750 4.760 4.683 4.700 4,683 -0.06(-1.26%)
Apr 11, 2014 4.890 4.910 4.750 4.760 6,477 -0.06(-1.25%)
Apr 10, 2014 4.940 4.942 4.820 4.820 7,812 -0.11(-2.23%)
Apr 09, 2014 4.950 4.950 4.930 4.930 884 +0.00(+0.00%)
Apr 08, 2014 4.820 4.950 4.820 4.930 2,649 +0.00(+0.00%)
Apr 07, 2014 4.930 4.930 4.930 4.930 300 +0.00(+0.10%)
Apr 04, 2014 5.000 5.042 4.650 4.925 55,777 -0.07(-1.30%)
Apr 03, 2014 5.020 5.140 4.830 4.990 25,727 +0.02(+0.40%)
Apr 02, 2014 4.949 4.970 4.910 4.970 21,436 +0.04(+0.81%)
Apr 01, 2014 4.930 4.950 4.870 4.930 23,787 +0.04(+0.82%)
Mar 31, 2014 4.898 4.980 4.420 4.890 48,808 -0.08(-1.61%)
Mar 28, 2014 4.719 4.970 4.700 4.970 4,772 +0.18(+3.76%)
Mar 27, 2014 4.870 4.970 4.780 4.790 5,696 -0.05(-1.03%)
Mar 26, 2014 4.900 4.940 4.815 4.840 11,164 -0.12(-2.42%)
Mar 25, 2014 4.900 5.010 4.810 4.960 35,672 +0.15(+3.12%)
Mar 24, 2014 4.800 4.980 4.690 4.810 22,004 +0.16(+3.44%)
Mar 21, 2014 4.890 5.050 4.650 4.650 34,380 -0.31(-6.25%)
Mar 20, 2014 5.130 5.140 4.790 4.960 49,744 -0.14(-2.75%)
Mar 19, 2014 5.130 5.160 5.060 5.100 3,198 +0.03(+0.59%)
Mar 18, 2014 5.150 5.230 5.070 5.070 8,756 -0.05(-0.98%)
Mar 17, 2014 5.060 5.210 5.060 5.120 9,017 +0.00(+0.00%)
Mar 14, 2014 5.130 5.200 5.080 5.120 146,967 -0.06(-1.16%)
Mar 13, 2014 5.190 5.190 5.100 5.180 2,741 +0.10(+1.97%)
Mar 12, 2014 5.110 5.160 5.039 5.080 1,977 +0.01(+0.20%)
Mar 11, 2014 5.060 5.180 5.020 5.070 7,606 -0.08(-1.55%)
Mar 10, 2014 5.200 5.200 5.150 5.150 5,686 +0.02(+0.39%)
Mar 07, 2014 5.200 5.200 5.130 5.130 10,895 -0.03(-0.58%)
Mar 06, 2014 5.150 5.160 5.150 5.160 8,056 +0.01(+0.19%)
Mar 05, 2014 4.990 5.200 4.990 5.150 10,837 +0.14(+2.79%)
Mar 04, 2014 4.970 5.160 4.820 5.010 9,357 +0.00(+0.00%)
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.