Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Pacific Holdings Inc (NY: PARR )

25.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 13.98 13.98 13.98 171,887 +0.10(+0.72%)
Dec 30, 2020 13.53 13.96 13.53 13.88 171,887 +0.40(+2.97%)
Dec 29, 2020 13.68 13.71 13.21 13.48 150,258 +0.10(+0.75%)
Dec 28, 2020 13.44 13.82 13.25 13.38 179,127 -0.06(-0.45%)
Dec 24, 2020 13.41 13.59 13.08 13.44 64,900 +0.03(+0.22%)
Dec 23, 2020 13.00 13.47 12.83 13.41 183,643 +0.68(+5.34%)
Dec 22, 2020 12.59 13.00 12.47 12.73 289,025 +0.01(+0.08%)
Dec 21, 2020 12.71 12.98 12.33 12.72 283,846 -0.56(-4.22%)
Dec 18, 2020 13.33 13.67 13.19 13.28 1,694,400 -0.12(-0.90%)
Dec 17, 2020 13.20 13.47 12.86 13.40 216,567 +0.55(+4.28%)
Dec 16, 2020 12.60 13.09 12.57 12.85 300,295 -0.27(-2.06%)
Dec 15, 2020 12.91 13.24 12.64 13.12 203,045 +0.37(+2.90%)
Dec 14, 2020 13.49 13.49 12.71 12.75 289,898 -0.32(-2.45%)
Dec 11, 2020 13.38 13.57 12.64 13.07 315,900 -0.51(-3.76%)
Dec 10, 2020 13.18 14.04 13.08 13.58 178,986 +0.46(+3.51%)
Dec 09, 2020 13.46 13.75 12.83 13.12 269,244 +0.03(+0.23%)
Dec 08, 2020 12.81 13.43 12.81 13.09 308,522 -0.11(-0.83%)
Dec 07, 2020 13.78 13.99 13.07 13.20 435,270 -0.94(-6.65%)
Dec 04, 2020 13.41 14.17 13.41 14.14 287,100 +1.10(+8.44%)
Dec 03, 2020 12.89 13.44 12.72 13.04 208,041 +0.31(+2.44%)
Dec 02, 2020 11.79 12.86 11.66 12.73 228,524 +0.85(+7.15%)
Dec 01, 2020 11.64 12.30 11.51 11.88 277,674 +0.49(+4.30%)
Nov 30, 2020 12.28 12.40 11.33 11.39 371,289 -1.12(-8.95%)
Nov 27, 2020 12.74 12.93 12.16 12.51 174,300 -0.37(-2.87%)
Nov 25, 2020 13.12 13.27 12.65 12.88 202,400 -0.48(-3.59%)
Nov 24, 2020 13.11 13.68 12.70 13.36 354,247 +0.88(+7.05%)
Nov 23, 2020 11.77 12.54 11.59 12.48 313,626 +0.97(+8.43%)
Nov 20, 2020 11.77 12.01 11.50 11.51 218,400 -0.41(-3.44%)
Nov 19, 2020 11.47 11.95 11.40 11.92 187,248 +0.41(+3.56%)
Nov 18, 2020 12.10 12.24 11.50 11.51 275,875 -0.43(-3.60%)
Nov 17, 2020 11.64 12.10 11.23 11.94 265,762 +0.08(+0.67%)
Nov 16, 2020 11.18 12.06 11.15 11.86 463,474 +1.29(+12.20%)
Nov 13, 2020 9.950 10.75 9.680 10.57 277,800 +0.74(+7.53%)
Nov 12, 2020 10.19 10.39 9.630 9.830 593,619 -0.62(-5.93%)
Nov 11, 2020 10.47 10.49 9.960 10.45 353,887 +0.08(+0.77%)
Nov 10, 2020 10.17 10.45 9.670 10.37 501,161 +0.38(+3.80%)
Nov 09, 2020 9.600 10.23 9.440 9.990 855,175 +1.65(+19.78%)
Nov 06, 2020 8.350 8.790 8.180 8.340 554,200 -0.02(-0.24%)
Nov 05, 2020 7.950 8.390 7.853 8.360 381,849 +0.37(+4.63%)
Nov 04, 2020 8.000 8.330 7.780 7.990 454,769 -0.09(-1.11%)
Nov 03, 2020 8.220 8.840 7.900 8.080 699,875 +0.14(+1.76%)
Nov 02, 2020 6.600 8.240 6.600 7.940 1,283,118 +1.50(+23.29%)
Oct 30, 2020 6.570 6.571 6.290 6.440 480,600 -0.09(-1.38%)
Oct 29, 2020 6.540 6.660 6.360 6.530 325,078 -0.15(-2.25%)
Oct 28, 2020 6.950 7.020 6.660 6.680 264,241 -0.50(-6.96%)
Oct 27, 2020 7.320 7.490 7.150 7.180 289,213 -0.14(-1.91%)
Oct 26, 2020 7.400 7.540 7.150 7.320 291,762 -0.28(-3.68%)
Oct 23, 2020 7.270 7.660 7.268 7.600 345,600 +0.40(+5.56%)
Oct 22, 2020 6.940 7.220 6.687 7.200 244,550 +0.30(+4.35%)
Oct 21, 2020 6.930 6.980 6.710 6.900 156,345 -0.04(-0.58%)
Oct 20, 2020 6.820 6.960 6.770 6.940 297,982 +0.17(+2.51%)
Oct 19, 2020 7.240 7.265 6.760 6.770 272,799 -0.51(-7.01%)
Oct 16, 2020 7.520 7.640 7.270 7.280 306,000 -0.36(-4.71%)
Oct 15, 2020 7.370 7.680 7.150 7.640 642,878 +0.08(+1.06%)
Oct 14, 2020 7.310 7.780 7.310 7.560 199,875 +0.18(+2.44%)
Oct 13, 2020 7.540 7.630 7.310 7.380 289,661 -0.13(-1.73%)
Oct 12, 2020 7.460 7.550 7.310 7.510 388,202 +0.02(+0.27%)
Oct 09, 2020 7.690 7.770 7.290 7.490 344,900 -0.24(-3.10%)
Oct 08, 2020 7.300 7.740 7.240 7.730 402,282 +0.44(+6.04%)
Oct 07, 2020 7.240 7.310 6.970 7.290 356,997 +0.13(+1.82%)
Oct 06, 2020 7.280 7.400 6.990 7.160 366,631 +0.01(+0.14%)
Oct 05, 2020 7.170 7.290 7.010 7.150 366,373 +0.11(+1.56%)
Oct 02, 2020 6.570 7.100 6.540 7.040 471,900 +0.17(+2.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.