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 (%)
Jun 30, 2014 4.170 4.250 4.170 4.200 1,110 -0.06(-1.41%)
Jun 27, 2014 4.250 4.260 4.162 4.260 4,277 +0.06(+1.43%)
Jun 26, 2014 4.180 4.280 3.800 4.200 64,561 -0.08(-1.87%)
Jun 25, 2014 4.210 4.350 4.060 4.280 11,996 +0.05(+1.18%)
Jun 24, 2014 4.090 4.339 4.090 4.230 7,777 +0.11(+2.67%)
Jun 23, 2014 4.200 4.200 4.120 4.120 1,711 +0.00(+0.00%)
Jun 20, 2014 4.200 4.320 4.110 4.120 8,176 -0.15(-3.51%)
Jun 19, 2014 4.330 4.350 4.210 4.270 2,753 -0.03(-0.70%)
Jun 18, 2014 4.380 4.740 4.300 4.300 21,076 -0.04(-0.92%)
Jun 17, 2014 4.160 4.350 4.040 4.340 34,787 +0.18(+4.40%)
Jun 16, 2014 4.199 4.200 4.137 4.157 2,034 -0.03(-0.79%)
Jun 13, 2014 4.250 4.255 4.110 4.190 3,339 -0.07(-1.64%)
Jun 12, 2014 4.230 4.280 4.190 4.260 1,528 -0.01(-0.23%)
Jun 11, 2014 4.220 4.340 4.220 4.270 2,568 +0.01(+0.23%)
Jun 10, 2014 4.228 4.270 4.228 4.260 2,074 -0.09(-2.05%)
Jun 06, 2014 4.320 4.350 4.320 4.349 2,140 +0.03(+0.67%)
Jun 05, 2014 4.340 4.350 4.320 4.320 6,403 -0.02(-0.46%)
Jun 04, 2014 4.310 4.350 4.190 4.340 5,427 +0.05(+1.17%)
Jun 03, 2014 4.250 4.300 4.181 4.290 5,638 +0.01(+0.23%)
Jun 02, 2014 4.360 4.430 4.280 4.280 7,969 -0.01(-0.23%)
May 30, 2014 4.450 4.450 4.260 4.290 14,825 -0.22(-4.88%)
May 29, 2014 4.520 4.960 4.390 4.510 153,158 +0.11(+2.50%)
May 28, 2014 4.470 4.530 4.380 4.400 51,563 -0.10(-2.22%)
May 27, 2014 4.620 4.730 4.400 4.500 26,729 -0.07(-1.53%)
May 23, 2014 4.750 4.570 4.570 4.570 19,100 -0.34(-6.92%)
May 21, 2014 4.910 4.910 4.910 4.910 0 +0.12(+2.51%)
May 20, 2014 4.645 4.790 4.615 4.790 4,890 +0.13(+2.79%)
May 19, 2014 4.660 4.660 4.660 4.660 1,000 +0.00(+0.00%)
May 16, 2014 4.660 4.660 4.660 4.660 139 -0.09(-1.89%)
May 15, 2014 4.690 4.770 4.622 4.750 17,935 -0.08(-1.66%)
May 14, 2014 4.830 4.830 4.830 4.830 1,600 -0.01(-0.21%)
May 13, 2014 4.820 4.880 4.820 4.840 4,800 +0.04(+0.83%)
May 12, 2014 4.660 4.939 4.560 4.800 15,241 +0.08(+1.69%)
May 09, 2014 4.420 4.770 4.400 4.720 33,926 +0.22(+4.89%)
May 08, 2014 4.510 4.510 4.410 4.500 4,088 -0.09(-1.96%)
May 07, 2014 4.730 4.730 4.430 4.590 8,651 +0.06(+1.32%)
May 06, 2014 4.650 4.710 4.480 4.530 11,007 -0.22(-4.63%)
May 05, 2014 4.720 4.790 4.620 4.750 9,352 -0.07(-1.45%)
May 02, 2014 4.890 4.950 4.820 4.820 36,665 -0.13(-2.63%)
May 01, 2014 4.540 4.999 4.540 4.950 15,106 +0.12(+2.48%)
Apr 30, 2014 4.820 4.950 4.820 4.830 1,890 -0.04(-0.82%)
Apr 29, 2014 4.790 4.940 4.780 4.870 948 -0.08(-1.62%)
Apr 28, 2014 4.910 5.000 4.890 4.950 21,812 +0.02(+0.41%)
Apr 25, 2014 4.930 4.930 4.930 4.930 176 +0.00(+0.00%)
Apr 24, 2014 4.950 4.950 4.920 4.930 800 -0.01(-0.20%)
Apr 23, 2014 4.821 4.960 4.821 4.940 12,750 +0.00(+0.00%)
Apr 22, 2014 5.000 5.010 4.891 4.940 10,893 +0.00(+0.00%)
Apr 21, 2014 4.840 4.950 4.840 4.940 7,164 +0.14(+2.92%)
Apr 17, 2014 4.850 4.800 4.800 4.800 5,700 -0.09(-1.84%)
Apr 16, 2014 4.930 4.940 4.800 4.890 5,947 +0.16(+3.38%)
Apr 15, 2014 4.720 4.740 4.610 4.730 12,544 +0.03(+0.64%)
Apr 14, 2014 4.750 4.760 4.683 4.700 4,683 -0.06(-1.26%)
Apr 11, 2014 4.890 4.910 4.750 4.760 6,477 -0.06(-1.25%)
Apr 10, 2014 4.940 4.942 4.820 4.820 7,812 -0.11(-2.23%)
Apr 09, 2014 4.950 4.950 4.930 4.930 884 +0.00(+0.00%)
Apr 08, 2014 4.820 4.950 4.820 4.930 2,649 +0.00(+0.00%)
Apr 07, 2014 4.930 4.930 4.930 4.930 300 +0.00(+0.10%)
Apr 04, 2014 5.000 5.042 4.650 4.925 55,777 -0.07(-1.30%)
Apr 03, 2014 5.020 5.140 4.830 4.990 25,727 +0.02(+0.40%)
Apr 02, 2014 4.949 4.970 4.910 4.970 21,436 +0.04(+0.81%)
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.