Par Technology Corp (NY: PAR )

45.36 +0.28 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.590 4.610 4.490 4.558 1,343 +0.05(+1.07%)
Jul 30, 2015 4.340 4.570 4.340 4.510 9,198 +0.09(+2.04%)
Jul 29, 2015 4.550 4.550 4.420 4.420 3,187 +0.02(+0.45%)
Jul 28, 2015 4.567 4.670 4.400 4.400 6,329 -0.08(-1.79%)
Jul 27, 2015 4.810 4.810 4.390 4.480 7,069 -0.23(-4.88%)
Jul 24, 2015 4.810 4.810 4.710 4.710 1,036 -0.02(-0.42%)
Jul 23, 2015 5.100 5.100 4.690 4.730 7,459 -0.27(-5.40%)
Jul 22, 2015 4.870 5.126 4.870 5.000 32,528 +0.12(+2.46%)
Jul 21, 2015 4.660 4.900 4.190 4.880 150,800 +0.11(+2.31%)
Jul 20, 2015 4.673 4.800 4.660 4.770 3,883 +0.12(+2.58%)
Jul 17, 2015 4.650 4.740 4.635 4.650 6,045 -0.09(-1.90%)
Jul 16, 2015 4.910 4.910 4.560 4.740 3,652 -0.09(-1.86%)
Jul 15, 2015 4.860 4.910 4.860 4.830 4,026 +0.07(+1.47%)
Jul 14, 2015 4.894 4.894 4.530 4.760 17,772 -0.11(-2.26%)
Jul 13, 2015 4.910 4.950 4.803 4.870 22,546 -0.09(-1.81%)
Jul 10, 2015 4.770 5.100 4.680 4.960 19,374 +0.20(+4.20%)
Jul 09, 2015 4.849 4.890 4.670 4.760 12,276 -0.11(-2.26%)
Jul 08, 2015 4.980 4.980 4.870 4.870 1,473 -0.05(-1.02%)
Jul 07, 2015 4.990 5.160 4.790 4.920 37,588 -0.06(-1.20%)
Jul 06, 2015 4.910 4.980 4.820 4.980 6,896 +0.06(+1.22%)
Jul 02, 2015 4.950 4.920 4.920 4.920 8,300 +0.07(+1.44%)
Jul 01, 2015 4.970 4.990 4.800 4.850 3,540 -0.06(-1.22%)
Jun 30, 2015 4.880 4.980 4.820 4.910 2,657 +0.02(+0.41%)
Jun 29, 2015 4.920 4.953 4.890 4.890 7,917 -0.09(-1.81%)
Jun 26, 2015 4.830 5.090 4.830 4.980 41,270 +0.09(+1.84%)
Jun 25, 2015 4.720 4.925 4.710 4.890 22,421 +0.21(+4.49%)
Jun 24, 2015 4.640 4.710 4.630 4.680 7,805 +0.03(+0.65%)
Jun 23, 2015 4.690 4.720 4.650 4.650 43,772 -0.04(-0.85%)
Jun 22, 2015 4.690 4.700 4.570 4.690 6,736 -0.06(-1.26%)
Jun 19, 2015 4.650 4.750 4.600 4.750 21,095 +0.01(+0.25%)
Jun 18, 2015 4.760 4.772 4.700 4.738 3,693 +0.05(+1.02%)
Jun 17, 2015 4.500 4.820 4.500 4.690 41,048 +0.41(+9.58%)
Jun 16, 2015 4.230 4.360 4.120 4.280 30,377 +0.08(+1.90%)
Jun 15, 2015 4.120 4.300 4.120 4.200 18,982 +0.02(+0.48%)
Jun 12, 2015 4.050 4.190 4.050 4.180 14,856 +0.13(+3.21%)
Jun 11, 2015 4.090 4.160 3.990 4.050 40,346 -0.04(-0.98%)
Jun 10, 2015 3.970 4.110 3.940 4.090 30,617 +0.07(+1.74%)
Jun 09, 2015 4.134 4.200 3.910 4.020 30,197 -0.10(-2.43%)
Jun 08, 2015 4.190 4.190 4.110 4.120 4,415 -0.10(-2.49%)
Jun 04, 2015 4.070 4.250 4.060 4.225 5 +0.14(+3.55%)
Jun 03, 2015 4.090 4.130 4.040 4.080 93,028 -0.01(-0.34%)
Jun 02, 2015 4.000 4.129 4.000 4.094 15,177 +0.09(+2.15%)
Jun 01, 2015 4.008 4.008 4.008 4.008 408 -0.06(-1.52%)
May 29, 2015 4.112 4.130 4.020 4.070 1,733 -0.02(-0.49%)
May 28, 2015 3.918 4.190 3.870 4.090 114,629 +0.25(+6.51%)
May 27, 2015 3.896 4.010 3.800 3.840 51,940 -0.13(-3.27%)
May 26, 2015 4.020 4.040 3.891 3.970 24,390 -0.09(-2.22%)
May 22, 2015 4.120 4.060 4.060 4.060 10,300 -0.05(-1.22%)
May 21, 2015 4.180 4.240 4.110 4.110 5,742 -0.07(-1.67%)
May 20, 2015 4.290 4.325 4.180 4.180 6,073 -0.14(-3.24%)
May 19, 2015 4.370 4.370 4.310 4.320 3,602 -0.03(-0.58%)
May 18, 2015 4.390 4.420 4.330 4.345 10,751 -0.03(-0.80%)
May 15, 2015 4.400 4.400 4.320 4.380 3,785 +0.01(+0.23%)
May 14, 2015 4.350 4.390 4.350 4.370 10,102 +0.03(+0.69%)
May 13, 2015 4.360 4.360 4.340 4.340 1,423 +0.01(+0.23%)
May 12, 2015 4.300 4.340 4.300 4.330 8,339 -0.02(-0.46%)
May 11, 2015 4.461 4.461 4.350 4.350 2,885 -0.08(-1.81%)
May 08, 2015 4.420 4.450 4.410 4.430 1,863 -0.02(-0.45%)
May 07, 2015 4.470 4.500 4.420 4.450 42,810 +0.07(+1.60%)
May 06, 2015 4.460 4.600 4.311 4.380 160,222 -0.14(-3.10%)
May 05, 2015 4.400 4.530 4.320 4.520 30,066 +0.26(+6.10%)
May 04, 2015 4.340 4.460 4.195 4.260 10,539 -0.16(-3.62%)
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.