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, 2003 2.258 2.311 2.258 2.311 600 +0.06(+2.56%)
May 29, 2003 2.253 2.289 2.249 2.253 3,600 -0.01(-0.59%)
May 28, 2003 2.338 2.396 2.253 2.267 14,700 -0.11(-4.67%)
May 27, 2003 2.378 2.378 2.378 2.378 1,050 +0.03(+1.13%)
May 23, 2003 2.236 2.351 2.236 2.351 3,600 +0.13(+5.80%)
May 22, 2003 2.218 2.222 2.218 2.222 2,700 -0.02(-0.99%)
May 21, 2003 2.249 2.271 2.244 2.244 2,700 +0.02(+1.00%)
May 20, 2003 2.200 2.222 2.200 2.222 16,200 +0.00(+0.00%)
May 19, 2003 2.156 2.222 2.138 2.222 2,400 +0.07(+3.09%)
May 16, 2003 2.156 2.156 2.156 2.156 750 +0.00(+0.00%)
May 15, 2003 2.200 2.200 2.138 2.156 6,000 -0.02(-1.02%)
May 14, 2003 2.200 2.227 2.178 2.178 11,850 +0.00(+0.00%)
May 13, 2003 2.178 2.178 2.178 2.178 3,000 -0.03(-1.21%)
May 12, 2003 2.164 2.222 2.164 2.204 22,200 +0.00(+0.20%)
May 09, 2003 2.178 2.213 2.178 2.200 19,950 +0.00(+0.00%)
May 08, 2003 2.111 2.240 2.089 2.200 40,800 +0.09(+4.21%)
May 07, 2003 2.133 2.178 2.111 2.111 24,900 -0.03(-1.45%)
May 06, 2003 2.147 2.156 2.142 2.142 3,600 -0.04(-1.83%)
May 05, 2003 2.182 2.182 2.182 2.182 1,500 -0.04(-1.80%)
May 02, 2003 2.204 2.267 2.156 2.222 37,950 +0.00(+0.20%)
May 01, 2003 2.267 2.267 2.178 2.218 11,550 -0.08(-3.67%)
Apr 30, 2003 2.302 2.302 2.302 2.302 1,050 +0.04(+1.57%)
Apr 29, 2003 2.289 2.311 2.267 2.267 12,300 -0.05(-2.30%)
Apr 28, 2003 2.311 2.356 2.209 2.320 10,950 +0.04(+1.56%)
Apr 25, 2003 2.289 2.289 2.284 2.284 4,800 +0.04(+1.58%)
Apr 24, 2003 2.227 2.356 2.227 2.249 6,300 -0.02(-0.78%)
Apr 23, 2003 2.200 2.267 2.191 2.267 5,250 +0.11(+5.16%)
Apr 22, 2003 2.156 2.156 2.156 2.156 5,550 -0.06(-2.81%)
Apr 21, 2003 2.213 2.218 2.164 2.218 28,650 +0.05(+2.46%)
Apr 17, 2003 2.173 2.173 2.164 2.164 1,050 -0.01(-0.41%)
Apr 16, 2003 2.227 2.227 2.173 2.173 1,350 -0.08(-3.74%)
Apr 15, 2003 2.227 2.258 2.227 2.258 4,500 +0.04(+1.60%)
Apr 14, 2003 2.227 2.231 2.191 2.222 21,450 +0.03(+1.42%)
Apr 11, 2003 2.253 2.253 2.191 2.191 4,050 -0.07(-3.14%)
Apr 10, 2003 2.262 2.262 2.262 2.262 0 +0.00(+0.00%)
Apr 09, 2003 2.222 2.262 2.178 2.262 11,850 +0.02(+0.99%)
Apr 08, 2003 2.222 2.267 2.178 2.240 29,250 -0.00(-0.20%)
Apr 07, 2003 2.289 2.293 2.222 2.244 25,500 -0.02(-0.98%)
Apr 04, 2003 2.249 2.271 2.244 2.267 11,100 +0.01(+0.39%)
Apr 03, 2003 2.200 2.258 2.200 2.258 19,350 +0.07(+3.25%)
Apr 02, 2003 2.156 2.222 2.156 2.187 14,400 +0.01(+0.41%)
Apr 01, 2003 2.218 2.218 2.173 2.178 5,100 +0.00(+0.00%)
Mar 31, 2003 2.178 2.178 2.178 2.178 150 -0.04(-2.00%)
Mar 28, 2003 2.200 2.284 2.156 2.222 96,150 +0.04(+2.04%)
Mar 27, 2003 2.227 2.227 2.173 2.178 14,250 -0.04(-2.00%)
Mar 26, 2003 2.222 2.222 2.222 2.222 2,100 -0.04(-1.96%)
Mar 25, 2003 2.218 2.311 2.218 2.267 10,350 +0.11(+5.16%)
Mar 24, 2003 2.156 2.156 2.156 2.156 750 -0.07(-3.00%)
Mar 21, 2003 1.982 2.222 1.982 2.222 4,350 +0.23(+11.61%)
Mar 20, 2003 2.129 2.133 1.964 1.991 15,600 -0.12(-5.68%)
Mar 19, 2003 2.204 2.218 2.067 2.111 10,650 -0.13(-5.94%)
Mar 18, 2003 2.244 2.244 2.244 2.244 1,200 +0.00(+0.00%)
Mar 17, 2003 2.178 2.244 2.178 2.244 1,350 +0.07(+3.06%)
Mar 14, 2003 2.253 2.253 2.178 2.178 2,700 -0.04(-2.00%)
Mar 13, 2003 2.089 2.222 2.089 2.222 4,950 +0.09(+4.38%)
Mar 12, 2003 2.156 2.200 2.129 2.129 3,600 +0.01(+0.63%)
Mar 11, 2003 2.022 2.116 2.004 2.116 25,950 +0.09(+4.62%)
Mar 10, 2003 2.049 2.058 2.022 2.022 12,300 -0.07(-3.19%)
Mar 07, 2003 2.089 2.107 2.058 2.089 13,350 -0.03(-1.47%)
Mar 06, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Mar 05, 2003 2.080 2.120 2.080 2.120 3,000 -0.00(-0.21%)
Mar 04, 2003 2.178 2.178 2.067 2.124 2,550 -0.06(-2.65%)
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.