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 (%)
Dec 31, 2003 3.511 3.560 3.511 3.551 7,800 +0.04(+1.14%)
Dec 30, 2003 3.502 3.502 3.502 3.511 1,950 +0.04(+1.28%)
Dec 29, 2003 3.493 3.556 3.422 3.467 13,050 -0.11(-2.98%)
Dec 26, 2003 3.538 3.573 3.516 3.573 1,500 +0.02(+0.50%)
Dec 24, 2003 3.520 3.556 3.422 3.556 4,050 +0.00(+0.13%)
Dec 23, 2003 3.551 3.551 3.551 3.551 450 +0.01(+0.38%)
Dec 22, 2003 3.538 3.538 3.538 3.538 1,350 -0.01(-0.38%)
Dec 19, 2003 3.533 3.551 3.520 3.551 4,050 +0.00(+0.00%)
Dec 18, 2003 3.511 3.551 3.511 3.551 6,300 +0.02(+0.50%)
Dec 17, 2003 3.578 3.578 3.533 3.533 9,450 +0.00(+0.13%)
Dec 16, 2003 3.542 3.542 3.498 3.529 7,050 -0.02(-0.63%)
Dec 15, 2003 3.551 3.551 3.551 3.551 1,650 +0.04(+1.01%)
Dec 12, 2003 3.493 3.556 3.493 3.516 13,350 -0.04(-1.13%)
Dec 11, 2003 3.556 3.578 3.378 3.556 23,850 -0.04(-1.23%)
Dec 10, 2003 3.582 3.636 3.564 3.600 10,650 -0.02(-0.61%)
Dec 09, 2003 3.622 3.622 3.622 3.622 0 +0.00(+0.00%)
Dec 08, 2003 3.689 3.689 3.627 3.622 17,400 -0.02(-0.61%)
Dec 05, 2003 3.604 3.667 3.604 3.644 15,600 +0.08(+2.37%)
Dec 04, 2003 3.556 3.556 3.556 3.560 4,200 -0.06(-1.60%)
Dec 03, 2003 3.618 3.622 3.618 3.618 15,000 +0.02(+0.49%)
Dec 02, 2003 3.600 3.600 3.600 3.600 4,950 +0.07(+1.89%)
Dec 01, 2003 3.516 3.551 3.516 3.533 9,600 +0.01(+0.25%)
Nov 28, 2003 3.516 3.533 3.511 3.524 4,500 +0.01(+0.38%)
Nov 26, 2003 3.507 3.511 3.507 3.511 6,000 -0.00(-0.13%)
Nov 25, 2003 3.467 3.516 3.467 3.516 16,800 +0.00(+0.13%)
Nov 24, 2003 3.422 3.511 3.422 3.511 11,850 +0.12(+3.54%)
Nov 21, 2003 3.467 3.467 3.391 3.391 7,950 -0.14(-3.90%)
Nov 20, 2003 3.542 3.609 3.489 3.529 60,450 +0.02(+0.51%)
Nov 19, 2003 3.116 3.484 3.098 3.511 79,800 +0.36(+11.42%)
Nov 18, 2003 3.120 3.151 3.120 3.151 7,350 +0.04(+1.14%)
Nov 17, 2003 3.062 3.116 3.058 3.116 40,800 +0.12(+4.16%)
Nov 14, 2003 2.996 3.000 2.991 2.991 43,500 +0.02(+0.60%)
Nov 13, 2003 2.956 2.973 2.956 2.973 3,450 +0.06(+2.14%)
Nov 12, 2003 2.942 2.942 2.911 2.911 12,000 -0.02(-0.61%)
Nov 11, 2003 2.920 2.929 2.893 2.929 4,950 +0.04(+1.38%)
Nov 10, 2003 2.889 2.889 2.889 2.889 2,700 -0.05(-1.66%)
Nov 07, 2003 2.956 2.956 2.933 2.938 4,500 +0.03(+0.92%)
Nov 06, 2003 2.889 2.889 2.889 2.911 1,800 +0.01(+0.46%)
Nov 05, 2003 2.889 2.898 2.889 2.898 4,200 -0.01(-0.46%)
Nov 04, 2003 2.867 2.911 2.867 2.911 27,600 -0.04(-1.50%)
Nov 03, 2003 2.956 2.956 2.956 2.956 0 -0.02(-0.60%)
Oct 31, 2003 2.960 2.973 2.960 2.973 19,650 +0.06(+2.14%)
Oct 30, 2003 2.911 2.911 2.911 2.911 2,850 -0.03(-0.91%)
Oct 29, 2003 2.956 2.956 2.938 2.938 2,400 -0.02(-0.60%)
Oct 28, 2003 2.942 2.956 2.942 2.956 7,500 +0.01(+0.45%)
Oct 27, 2003 2.889 2.942 2.844 2.942 13,350 +0.06(+2.00%)
Oct 24, 2003 2.844 2.889 2.800 2.884 7,950 -0.00(-0.15%)
Oct 23, 2003 2.822 2.911 2.822 2.889 12,300 -0.04(-1.22%)
Oct 22, 2003 2.911 2.956 2.907 2.924 32,250 -0.01(-0.45%)
Oct 21, 2003 2.938 2.938 2.938 2.938 5,250 -0.02(-0.60%)
Oct 20, 2003 2.911 2.956 2.911 2.956 16,800 +0.02(+0.76%)
Oct 17, 2003 2.911 2.933 2.911 2.933 1,950 +0.02(+0.76%)
Oct 16, 2003 2.898 2.898 2.898 2.911 9,900 +0.02(+0.77%)
Oct 15, 2003 2.933 2.942 2.844 2.889 38,700 -0.04(-1.52%)
Oct 14, 2003 2.893 2.933 2.889 2.933 31,800 +0.01(+0.46%)
Oct 13, 2003 2.933 2.920 2.920 2.920 1,800 +0.01(+0.31%)
Oct 10, 2003 2.911 2.911 2.911 2.911 0 +0.02(+0.77%)
Oct 09, 2003 2.871 2.889 2.871 2.889 5,850 -0.00(-0.15%)
Oct 08, 2003 2.907 2.907 2.907 2.893 1,500 -0.01(-0.31%)
Oct 07, 2003 2.889 2.907 2.858 2.902 12,000 +0.01(+0.46%)
Oct 06, 2003 2.947 2.947 2.889 2.889 1,500 -0.07(-2.26%)
Oct 03, 2003 2.956 2.956 2.956 2.956 4,500 +0.00(+0.00%)
Oct 02, 2003 2.956 2.956 2.956 2.956 0 +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.
 
 
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.