FinancialContent is the trusted provider of stock market information to the media industry.
Par Technology Corp (NY: PAR)
25.28 USD  -0.69 (-2.66%)
Official Closing Price  /  Updated: 5:14 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 26.00 26.52 24.77 25.28 554,703 -0.69(-2.66%)
Jul 12, 2019 26.99 27.18 25.07 25.97 236,200 -0.93(-3.46%)
Jul 11, 2019 26.93 27.40 26.76 26.90 65,738 +0.04(+0.15%)
Jul 10, 2019 26.49 26.92 26.25 26.86 191,025 +0.57(+2.17%)
Jul 09, 2019 26.12 26.31 25.73 26.29 88,485 +0.06(+0.23%)
Jul 08, 2019 26.06 26.36 25.81 26.23 76,093 -0.03(-0.11%)
Jul 05, 2019 26.37 26.43 25.72 26.26 88,500 -0.29(-1.09%)
Jul 03, 2019 26.72 27.03 26.37 26.55 74,000 +0.00(+0.00%)
Jul 02, 2019 26.43 27.16 25.95 26.55 273,326 +0.11(+0.42%)
Jul 01, 2019 28.47 28.62 25.68 26.44 396,576 -1.76(-6.24%)
Jun 28, 2019 27.58 28.44 27.35 28.20 390,000 +0.59(+2.14%)
Jun 27, 2019 27.20 27.76 26.78 27.61 137,509 +0.45(+1.66%)
Jun 26, 2019 27.94 28.00 27.12 27.16 114,059 -0.77(-2.76%)
Jun 25, 2019 28.08 28.64 27.75 27.93 100,656 -0.11(-0.39%)
Jun 24, 2019 29.03 29.39 28.02 28.04 102,500 -1.12(-3.84%)
Jun 21, 2019 28.67 29.24 28.30 29.16 99,900 +0.30(+1.04%)
Jun 20, 2019 29.28 29.77 28.69 28.86 101,213 -0.01(-0.03%)
Jun 19, 2019 28.34 28.99 28.23 28.87 113,964 +0.56(+1.98%)
Jun 18, 2019 28.66 29.28 28.29 28.31 104,052 -0.24(-0.84%)
Jun 17, 2019 28.09 28.73 27.88 28.55 130,410 +0.55(+1.96%)
Jun 14, 2019 28.10 28.43 27.42 28.00 83,100 -0.18(-0.64%)
Jun 13, 2019 28.64 29.03 28.08 28.18 150,680 -0.36(-1.26%)
Jun 12, 2019 28.80 29.35 28.33 28.54 296,742 -0.17(-0.59%)
Jun 11, 2019 29.67 29.67 28.32 28.71 80,959 -0.64(-2.18%)
Jun 10, 2019 28.92 29.70 28.92 29.35 193,407 +0.61(+2.12%)
Jun 07, 2019 27.61 29.00 27.20 28.74 144,600 +1.24(+4.51%)
Jun 06, 2019 27.53 27.90 27.18 27.50 367,813 +0.01(+0.04%)
Jun 05, 2019 26.93 27.52 26.82 27.49 155,594 +0.64(+2.38%)
Jun 04, 2019 27.82 28.08 26.50 26.85 149,011 -0.53(-1.94%)
Jun 03, 2019 28.36 28.59 27.11 27.38 179,115 -0.73(-2.60%)
May 31, 2019 28.04 28.59 27.73 28.11 108,600 -0.33(-1.16%)
May 30, 2019 26.91 28.67 26.86 28.44 180,833 +1.68(+6.28%)
May 29, 2019 27.92 28.27 26.63 26.76 225,405 -1.16(-4.15%)
May 28, 2019 27.15 28.23 27.11 27.92 210,534 +0.88(+3.25%)
May 24, 2019 27.50 27.73 27.04 27.04 125,900 -0.27(-0.99%)
May 23, 2019 27.10 27.85 26.70 27.31 193,307 -0.24(-0.87%)
May 22, 2019 27.00 28.28 26.98 27.55 202,810 +1.22(+4.63%)
May 21, 2019 25.89 26.65 25.89 26.33 122,771 +0.70(+2.73%)
May 20, 2019 25.52 25.76 25.32 25.63 96,641 -0.27(-1.04%)
May 17, 2019 26.00 26.81 25.82 25.90 159,500 -0.42(-1.60%)
May 16, 2019 26.10 26.67 26.00 26.32 258,082 +0.82(+3.22%)
May 15, 2019 24.86 25.84 24.77 25.50 128,597 +0.53(+2.12%)
May 14, 2019 24.76 25.51 24.64 24.97 269,586 +0.44(+1.79%)
May 13, 2019 24.49 24.93 24.07 24.53 228,095 -0.58(-2.31%)
May 10, 2019 23.86 25.14 23.68 25.11 213,600 +0.98(+4.06%)
May 09, 2019 23.75 24.34 23.53 24.13 129,077 +0.02(+0.08%)
May 08, 2019 24.60 25.15 23.76 24.11 251,487 -0.40(-1.63%)
May 07, 2019 24.79 25.66 23.44 24.51 401,448 -1.28(-4.96%)
May 06, 2019 24.79 25.99 24.75 25.79 439,884 +0.48(+1.90%)
May 03, 2019 24.72 25.94 24.72 25.31 281,600 +0.75(+3.05%)
May 02, 2019 24.30 24.78 24.14 24.56 169,362 +0.26(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.