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 Technology Corp (NY: PAR )

44.62 -1.96 (-4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 8.230 8.820 8.130 8.720 53,231 +0.51(+6.21%)
Nov 29, 2017 8.070 8.241 7.995 8.210 34,634 +0.10(+1.23%)
Nov 28, 2017 8.090 8.270 7.980 8.110 33,566 +0.09(+1.12%)
Nov 27, 2017 7.790 8.070 7.790 8.020 23,450 +0.18(+2.30%)
Nov 24, 2017 7.840 8.020 7.700 7.840 14,897 -0.04(-0.51%)
Nov 22, 2017 7.940 8.090 7.830 7.880 25,271 -0.15(-1.87%)
Nov 21, 2017 7.870 8.430 7.810 8.030 31,274 +0.16(+2.03%)
Nov 20, 2017 7.620 7.970 7.307 7.870 38,213 +0.25(+3.28%)
Nov 17, 2017 7.670 7.840 7.535 7.620 27,621 -0.07(-0.91%)
Nov 16, 2017 7.590 7.930 7.550 7.690 65,690 +0.01(+0.13%)
Nov 15, 2017 8.140 8.140 7.591 7.680 67,929 -0.53(-6.46%)
Nov 14, 2017 8.800 8.950 8.030 8.210 181,631 -0.78(-8.68%)
Nov 13, 2017 8.820 9.120 8.640 8.990 52,291 +0.24(+2.74%)
Nov 10, 2017 8.840 8.950 8.730 8.750 34,524 +0.00(+0.00%)
Nov 09, 2017 9.460 9.460 8.580 8.750 63,742 -0.73(-7.70%)
Nov 08, 2017 9.570 10.19 9.480 9.480 109,070 -0.02(-0.21%)
Nov 07, 2017 9.000 9.880 9.000 9.500 150,386 +0.44(+4.86%)
Nov 06, 2017 10.95 10.95 8.400 9.060 574,828 -1.89(-17.26%)
Nov 03, 2017 11.21 11.25 10.91 10.95 21,306 -0.40(-3.52%)
Nov 02, 2017 11.40 11.62 11.09 11.35 99,494 +0.00(+0.00%)
Nov 01, 2017 10.98 11.44 10.92 11.35 78,354 +0.41(+3.75%)
Oct 31, 2017 10.51 10.95 10.35 10.94 32,995 +0.44(+4.19%)
Oct 30, 2017 10.40 10.50 10.39 10.50 27,021 +0.05(+0.48%)
Oct 27, 2017 9.690 10.47 9.690 10.45 34,493 +0.60(+6.09%)
Oct 26, 2017 10.27 10.31 9.800 9.850 90,009 -0.48(-4.65%)
Oct 25, 2017 10.29 10.55 10.13 10.33 38,295 +0.01(+0.10%)
Oct 24, 2017 10.77 11.14 10.28 10.32 97,278 -0.37(-3.46%)
Oct 23, 2017 10.98 11.10 10.62 10.69 50,829 -0.37(-3.35%)
Oct 20, 2017 10.95 11.23 10.89 11.06 38,661 +0.15(+1.37%)
Oct 19, 2017 10.75 10.91 10.66 10.91 25,586 +0.09(+0.83%)
Oct 18, 2017 10.64 10.92 10.64 10.82 18,040 +0.18(+1.69%)
Oct 17, 2017 10.90 11.02 10.56 10.64 16,385 -0.31(-2.83%)
Oct 16, 2017 10.91 11.03 10.84 10.95 30,652 +0.08(+0.74%)
Oct 13, 2017 11.60 11.79 10.61 10.87 563,139 -0.65(-5.64%)
Oct 12, 2017 10.47 11.70 10.47 11.52 367,128 +1.07(+10.24%)
Oct 11, 2017 10.43 10.45 10.31 10.45 25,003 +0.09(+0.87%)
Oct 10, 2017 10.37 10.41 10.27 10.36 39,523 +0.03(+0.29%)
Oct 09, 2017 10.10 10.37 10.10 10.33 16,952 +0.19(+1.87%)
Oct 06, 2017 10.20 10.20 9.980 10.14 16,212 -0.02(-0.20%)
Oct 05, 2017 9.950 10.16 9.770 10.16 22,752 +0.16(+1.60%)
Oct 04, 2017 9.930 10.00 9.820 10.00 17,366 +0.12(+1.21%)
Oct 03, 2017 10.00 10.25 9.650 9.880 60,703 -0.19(-1.89%)
Oct 02, 2017 10.50 10.66 10.07 10.07 57,459 -0.37(-3.54%)
Sep 29, 2017 10.03 10.46 10.00 10.44 67,398 +0.44(+4.40%)
Sep 28, 2017 9.960 10.10 9.951 10.00 49,023 +0.00(+0.00%)
Sep 27, 2017 10.02 10.06 9.690 10.00 63,030 -0.02(-0.20%)
Sep 26, 2017 10.00 10.04 9.910 10.02 83,647 +0.03(+0.30%)
Sep 25, 2017 10.10 10.16 9.788 9.990 99,470 -0.17(-1.67%)
Sep 22, 2017 10.19 10.21 10.06 10.16 28,001 -0.08(-0.78%)
Sep 21, 2017 10.19 10.26 10.19 10.24 12,681 -0.04(-0.39%)
Sep 20, 2017 10.27 10.33 10.18 10.28 14,985 -0.04(-0.39%)
Sep 19, 2017 10.39 10.48 10.30 10.32 25,430 -0.06(-0.58%)
Sep 18, 2017 10.15 10.48 10.12 10.38 51,751 +0.15(+1.47%)
Sep 15, 2017 10.39 10.39 10.15 10.23 40,025 -0.12(-1.16%)
Sep 14, 2017 10.43 10.48 10.23 10.35 41,778 -0.13(-1.24%)
Sep 13, 2017 10.30 10.49 10.30 10.48 15,718 +0.17(+1.65%)
Sep 12, 2017 10.28 10.44 10.24 10.31 31,073 +0.03(+0.29%)
Sep 11, 2017 10.23 10.38 10.13 10.28 53,349 +0.04(+0.39%)
Sep 08, 2017 10.32 10.37 10.15 10.24 33,618 -0.04(-0.39%)
Sep 07, 2017 10.34 10.45 10.23 10.28 21,510 -0.09(-0.87%)
Sep 06, 2017 10.67 10.76 10.26 10.37 46,863 -0.35(-3.26%)
Sep 05, 2017 10.54 10.85 10.54 10.72 61,484 +0.04(+0.37%)
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.