Historical Stock Prices

PAR 
$6.39
*  
0.08
1.24%
Get PAR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PAR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 6.432 6.49 6.28 6.47 7,105
04/27/2016 6.46 6.5623 6.46 6.49 14,627
04/26/2016 6.48 6.702 6.374 6.5 37,101
04/25/2016 6.57 6.65 6.42 6.54 15,091
04/22/2016 6.76 6.84 6.55 6.65 21,465
04/21/2016 6.59 6.88 6.46 6.84 45,966
04/20/2016 6.79 6.92 6.56 6.66 15,828
04/19/2016 6.91 7.095 6.684 6.86 62,092
04/18/2016 6.66 7.04 6.66 6.83 65,327
04/15/2016 6.44 6.73 6.44 6.7 22,226
04/14/2016 6.52 6.5499 6.4001 6.47 6,112
04/13/2016 6.34 6.55 6.34 6.53 22,047
04/12/2016 6.45 6.48 6.2 6.35 16,711
04/11/2016 6.5 6.5 6.34 6.43 9,270
04/08/2016 6.21 6.49 6.21 6.4864 6,450
04/07/2016 6.34 6.45 6.27 6.41 11,020
04/06/2016 6.2 6.36 6.2 6.33 7,890
04/05/2016 6.43 6.44 6.23 6.2301 6,516
04/04/2016 6.59 6.63 6.38 6.45 41,941
04/01/2016 6.63 6.71 6.43 6.6 57,941
03/31/2016 6.25 6.91 6.01 6.63 93,328
03/30/2016 5.81 5.81 5.73 5.75 13,676
03/29/2016 5.79 5.89 5.66 5.76 15,464
03/28/2016 5.48 5.795 5.48 5.795 29,162
03/24/2016 5.39 5.6304 5.27 5.6304 37,226
03/23/2016 5.371 5.3801 5.21 5.21 18,353
03/22/2016 5.41 5.46 5.37 5.39 22,868
03/21/2016 5.55 5.56 5.38 5.41 39,862
03/18/2016 5.45 5.53 5.45 5.49 15,254
03/17/2016 5.42 5.49 5.34 5.48 10,184
03/16/2016 5.48 5.48 5.28 5.38 10,204
03/15/2016 5.51 5.51 5.23 5.38 27,237
03/14/2016 6.05 6.09 5.22 5.49 115,249
03/11/2016 6.29 6.38 6.08 6.22 9,865
03/10/2016 6.34 6.34 6.21 6.29 7,670
03/09/2016 6.32 6.39 6.19 6.38 9,885
03/08/2016 6.32 6.37 6.1 6.33 34,903
03/07/2016 6.35 6.39 6.1 6.35 28,201
03/04/2016 6.41 6.4699 6.25 6.34 15,993
03/03/2016 6.25 6.4558 6.15 6.35 16,361
03/02/2016 6.1 6.35 6.02 6.29 69,890
03/01/2016 5.779 6.14 5.75 6.1 62,774
02/29/2016 5.85 5.85 5.74 5.78 1,953
02/26/2016 5.79 5.96 5.62 5.792 20,431
02/25/2016 6.12 6.12 5.85 5.85 9,778
02/24/2016 5.97 6.3 5.93 6.03 8,774
02/23/2016 5.95 5.95 5.78 5.83 9,627
02/22/2016 5.66 5.89 5.52 5.77 13,629
02/19/2016 5.546 5.71 5.546 5.57 6,451
02/18/2016 5.571 5.77 5.4701 5.53 11,870
02/17/2016 5.22 5.62 5.22 5.39 12,110
02/16/2016 5.23 5.295 5.19 5.19 18,320
02/12/2016 5.3859 5.3859 5.17 5.29 7,653
02/11/2016 5.3 5.43 5.07 5.39 13,248
02/10/2016 5.18 5.31 5.14 5.17 4,871
02/09/2016 5.07 5.25 5.04 5.1 12,831
02/08/2016 5.25 5.31 5.01 5.04 16,092
02/05/2016 5.54 5.5495 5.3 5.37 36,240
02/04/2016 5.71 5.76 5.58 5.66 5,278
02/03/2016 5.68 5.77 5.58 5.69 7,558
02/02/2016 5.66 5.68 5.6 5.63 2,311
02/01/2016 5.79 5.79 5.64 5.65 7,918
01/29/2016 5.66 5.9 5.62 5.82 12,437
01/28/2016 5.58 5.726 5.52 5.6 7,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?