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 (%)
Aug 31, 2016 5.330 5.359 5.320 5.320 5,126 -0.03(-0.56%)
Aug 30, 2016 5.340 5.350 5.320 5.350 6,046 +0.05(+0.94%)
Aug 29, 2016 5.330 5.350 5.290 5.300 18,603 -0.05(-0.93%)
Aug 26, 2016 5.330 5.400 5.290 5.350 3,661 +0.07(+1.33%)
Aug 25, 2016 5.450 5.460 5.250 5.280 30,313 -0.17(-3.12%)
Aug 24, 2016 5.459 5.500 5.330 5.450 14,233 -0.02(-0.37%)
Aug 23, 2016 5.470 5.470 5.425 5.470 14,316 +0.00(+0.00%)
Aug 22, 2016 5.540 5.540 5.420 5.470 22,963 -0.05(-0.91%)
Aug 19, 2016 5.430 5.530 5.380 5.520 8,467 +0.12(+2.22%)
Aug 18, 2016 5.380 5.420 5.380 5.400 6,092 +0.01(+0.19%)
Aug 17, 2016 5.380 5.390 5.221 5.390 33,214 +0.01(+0.19%)
Aug 16, 2016 5.367 5.380 5.320 5.380 10,879 +0.00(+0.00%)
Aug 15, 2016 5.350 5.380 5.330 5.380 4,367 +0.05(+0.94%)
Aug 12, 2016 5.330 5.370 5.230 5.330 12,031 +0.02(+0.38%)
Aug 11, 2016 5.240 5.340 5.190 5.310 6,313 +0.12(+2.31%)
Aug 10, 2016 5.160 5.190 5.160 5.190 457 -0.01(-0.19%)
Aug 09, 2016 5.150 5.219 5.150 5.200 18,602 +0.13(+2.49%)
Aug 08, 2016 5.100 5.120 5.070 5.074 7,377 +0.04(+0.86%)
Aug 05, 2016 5.070 5.104 5.020 5.030 4,581 -0.04(-0.79%)
Aug 04, 2016 5.130 5.130 5.070 5.070 438 -0.01(-0.20%)
Aug 03, 2016 5.210 5.210 5.060 5.080 10,722 -0.10(-1.93%)
Aug 02, 2016 5.150 5.210 5.090 5.180 16,833 +0.06(+1.17%)
Aug 01, 2016 5.150 5.150 5.120 5.120 1,680 -0.03(-0.58%)
Jul 29, 2016 5.090 5.159 5.090 5.150 4,491 +0.06(+1.18%)
Jul 28, 2016 5.040 5.100 5.040 5.090 1,940 -0.03(-0.59%)
Jul 27, 2016 5.000 5.120 5.000 5.120 57,102 -0.01(-0.19%)
Jul 26, 2016 5.275 5.275 5.051 5.130 13,760 -0.10(-1.92%)
Jul 25, 2016 5.300 5.310 5.230 5.230 21,767 -0.02(-0.38%)
Jul 22, 2016 5.180 5.330 5.180 5.250 16,030 +0.13(+2.54%)
Jul 21, 2016 5.160 5.200 5.101 5.120 11,582 -0.08(-1.52%)
Jul 20, 2016 5.211 5.220 5.160 5.199 16,936 +0.02(+0.37%)
Jul 19, 2016 5.111 5.228 5.111 5.180 18,746 +0.01(+0.23%)
Jul 18, 2016 5.170 5.180 5.085 5.168 10,335 -0.00(-0.04%)
Jul 15, 2016 5.190 5.190 5.110 5.170 5,286 -0.01(-0.19%)
Jul 14, 2016 5.160 5.190 5.030 5.180 13,478 +0.09(+1.77%)
Jul 13, 2016 5.250 5.350 5.040 5.090 34,054 -0.06(-1.17%)
Jul 12, 2016 5.200 5.290 5.150 5.150 16,540 -0.01(-0.19%)
Jul 11, 2016 5.100 5.200 5.100 5.160 20,779 +0.03(+0.58%)
Jul 08, 2016 4.980 5.133 4.940 5.130 29,281 +0.19(+3.85%)
Jul 07, 2016 5.040 5.060 4.940 4.940 4,491 -0.12(-2.37%)
Jul 06, 2016 4.930 5.100 4.930 5.060 36,938 +0.17(+3.48%)
Jul 05, 2016 4.870 4.920 4.725 4.890 33,313 +0.06(+1.24%)
Jul 01, 2016 4.870 4.830 4.830 4.830 24,100 +0.04(+0.84%)
Jun 30, 2016 4.880 4.960 4.731 4.790 52,011 +0.00(+0.00%)
Jun 29, 2016 4.780 4.815 4.580 4.790 28,435 +0.20(+4.36%)
Jun 28, 2016 4.540 4.595 4.540 4.590 2,427 +0.00(+0.00%)
Jun 27, 2016 4.650 4.650 4.500 4.590 7,439 -0.08(-1.71%)
Jun 24, 2016 4.620 4.730 4.620 4.670 9,942 -0.08(-1.68%)
Jun 23, 2016 4.770 4.840 4.750 4.750 5,679 -0.03(-0.63%)
Jun 22, 2016 4.940 4.940 4.730 4.780 2,504 -0.09(-1.85%)
Jun 21, 2016 4.810 4.950 4.810 4.870 17,304 +0.06(+1.25%)
Jun 20, 2016 4.730 4.827 4.680 4.810 13,794 +0.04(+0.84%)
Jun 17, 2016 4.800 4.800 4.580 4.770 38,877 +0.02(+0.42%)
Jun 16, 2016 4.750 4.830 4.600 4.750 45,615 +0.05(+1.06%)
Jun 15, 2016 4.780 4.780 4.670 4.700 8,735 -0.02(-0.42%)
Jun 14, 2016 4.770 4.775 4.690 4.720 8,403 -0.03(-0.63%)
Jun 13, 2016 4.730 4.850 4.680 4.750 7,967 -0.03(-0.63%)
Jun 10, 2016 4.710 4.840 4.710 4.780 23,356 +0.07(+1.49%)
Jun 09, 2016 4.680 4.740 4.660 4.710 8,895 -0.03(-0.63%)
Jun 08, 2016 4.800 4.800 4.610 4.740 51,629 -0.02(-0.42%)
Jun 07, 2016 4.700 4.760 4.610 4.760 13,811 +0.01(+0.21%)
Jun 06, 2016 4.740 4.750 4.580 4.750 9,253 +0.18(+3.94%)
Jun 03, 2016 4.600 4.620 4.560 4.570 16,467 +0.00(+0.00%)
Jun 02, 2016 4.520 4.570 4.495 4.570 16,358 +0.04(+0.88%)
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.