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 31, 2012 5.120 5.120 5.061 5.120 14,169 -0.02(-0.39%)
May 30, 2012 5.050 5.140 4.810 5.140 35,348 +0.05(+0.98%)
May 29, 2012 5.130 5.130 4.980 5.090 26,113 +0.02(+0.39%)
May 25, 2012 5.070 5.140 5.060 5.070 35,914 +0.00(+0.00%)
May 24, 2012 5.040 5.100 4.610 5.070 6,184 +0.00(+0.00%)
May 23, 2012 5.020 5.070 5.000 5.070 30,752 -0.01(-0.20%)
May 22, 2012 5.060 5.090 4.900 5.080 56,465 +0.01(+0.20%)
May 21, 2012 5.040 5.130 5.040 5.070 57,896 +0.02(+0.40%)
May 18, 2012 5.080 5.090 4.989 5.050 23,401 +0.01(+0.20%)
May 17, 2012 5.060 5.070 5.040 5.040 21,900 +0.01(+0.20%)
May 16, 2012 5.000 5.060 5.000 5.030 33,700 +0.01(+0.20%)
May 15, 2012 4.920 5.030 4.640 5.020 23,783 +0.03(+0.60%)
May 14, 2012 4.960 5.000 4.910 4.990 19,813 +0.04(+0.81%)
May 11, 2012 5.000 5.000 4.920 4.950 2,025 -0.02(-0.40%)
May 10, 2012 5.040 5.090 4.970 4.970 4,403 -0.08(-1.58%)
May 09, 2012 4.920 5.060 4.920 5.050 15,691 +0.06(+1.14%)
May 08, 2012 5.080 5.080 4.950 4.993 11,562 -0.06(-1.12%)
May 07, 2012 5.060 5.140 5.010 5.050 65,838 -0.02(-0.39%)
May 04, 2012 4.930 5.090 4.930 5.070 37,760 +0.08(+1.60%)
May 03, 2012 5.090 5.100 4.940 4.990 57,812 -0.07(-1.38%)
May 02, 2012 5.060 5.090 4.990 5.060 91,720 +0.03(+0.60%)
May 01, 2012 5.060 5.060 4.940 5.030 47,467 -0.06(-1.18%)
Apr 30, 2012 5.000 5.090 4.920 5.090 62,995 +0.01(+0.20%)
Apr 27, 2012 5.080 5.090 4.920 5.080 65,144 +0.03(+0.59%)
Apr 26, 2012 5.050 5.090 4.860 5.050 22,680 +0.18(+3.77%)
Apr 25, 2012 4.900 4.900 4.770 4.867 4,520 +0.05(+0.97%)
Apr 24, 2012 4.770 4.820 4.660 4.820 2,600 -0.02(-0.41%)
Apr 23, 2012 4.720 4.840 4.720 4.840 800 +0.05(+1.04%)
Apr 20, 2012 4.810 4.928 4.500 4.790 4,067 -0.03(-0.62%)
Apr 19, 2012 4.780 4.820 4.780 4.820 2,392 +0.04(+0.84%)
Apr 18, 2012 4.850 4.850 4.629 4.780 19,970 -0.17(-3.43%)
Apr 17, 2012 4.790 4.950 4.640 4.950 19,691 +0.11(+2.27%)
Apr 16, 2012 4.830 4.870 4.750 4.840 5,945 +0.09(+1.89%)
Apr 13, 2012 4.910 4.910 4.580 4.750 17,572 -0.18(-3.65%)
Apr 12, 2012 4.850 4.989 4.850 4.930 1,266 +0.05(+1.02%)
Apr 11, 2012 4.930 5.049 4.850 4.880 15,209 +0.06(+1.24%)
Apr 10, 2012 5.050 5.050 4.790 4.820 1,277 -0.23(-4.55%)
Apr 09, 2012 4.990 5.050 4.922 5.050 791 +0.01(+0.20%)
Apr 05, 2012 5.000 5.040 4.920 5.040 15,008 +0.10(+2.02%)
Apr 04, 2012 4.990 5.040 4.881 4.940 6,977 -0.14(-2.76%)
Apr 03, 2012 4.970 5.090 4.934 5.080 28,340 +0.18(+3.67%)
Apr 02, 2012 4.820 4.970 4.820 4.900 9,903 -0.01(-0.20%)
Mar 30, 2012 4.860 4.940 4.733 4.910 2,400 +0.01(+0.20%)
Mar 29, 2012 4.890 4.900 4.850 4.900 1,500 +0.00(+0.00%)
Mar 28, 2012 4.940 4.940 4.890 4.900 3,039 +0.01(+0.20%)
Mar 27, 2012 4.950 4.950 4.830 4.890 2,800 +0.00(+0.00%)
Mar 26, 2012 4.880 4.920 4.811 4.890 10,595 +0.04(+0.83%)
Mar 23, 2012 4.990 4.990 4.770 4.850 21,689 -0.10(-2.02%)
Mar 22, 2012 5.090 5.090 4.950 4.950 4,500 -0.14(-2.75%)
Mar 21, 2012 5.080 5.090 5.080 5.090 2,600 +0.00(+0.00%)
Mar 20, 2012 5.080 5.100 5.010 5.090 26,457 +0.01(+0.20%)
Mar 19, 2012 4.900 5.100 4.900 5.080 26,537 +0.21(+4.36%)
Mar 16, 2012 4.840 4.980 4.830 4.868 10,200 -0.01(-0.25%)
Mar 15, 2012 4.890 4.900 4.820 4.880 5,519 +0.07(+1.46%)
Mar 14, 2012 4.950 4.950 4.810 4.810 11,232 -0.10(-2.04%)
Mar 13, 2012 4.980 5.090 4.820 4.910 27,777 -0.11(-2.19%)
Mar 12, 2012 4.910 5.020 4.910 5.020 5,475 +0.09(+1.83%)
Mar 09, 2012 4.930 4.930 4.930 4.930 600 -0.02(-0.40%)
Mar 08, 2012 4.920 5.010 4.901 4.950 4,605 +0.01(+0.20%)
Mar 07, 2012 4.960 5.029 4.920 4.940 9,611 -0.04(-0.80%)
Mar 06, 2012 4.930 4.980 4.900 4.980 8,480 -0.03(-0.60%)
Mar 05, 2012 5.090 5.090 4.980 5.010 12,591 -0.04(-0.79%)
Mar 02, 2012 5.080 5.080 5.010 5.050 2,200 +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.