PAR Technology Corporation Historical Stock Prices

PAR 
$4.08
*  
0.07
1.69%
Get PAR Alerts
*Delayed - data as of Apr. 27, 2015  -  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 27-JAN-2015 TO 27-APR-2015

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.
16:00  4.10  4.18  4.05  4.08 7,515
04/27/2015 4.18 4.18 4.05 4.08 7,515
04/24/2015 4.15 4.188 4.12 4.15 29,727
04/23/2015 3.81 4.15 3.81 4.15 16,673
04/22/2015 3.921 3.95 3.88 3.95 20,646
04/21/2015 3.72 4 3.71 3.86 83,804
04/20/2015 3.85 3.85 3.7932 3.8 30,917
04/17/2015 3.97 3.97 3.82 3.85 53,290
04/16/2015 4.04 4.1 3.921 3.98 94,826
04/15/2015 4.066 4.17 4.04 4.13 9,858
04/14/2015 4.11 4.14 4 4.02 23,552
04/13/2015 4.151 4.16 4.12 4.12 7,715
04/10/2015 4.23 4.23 4.15 4.16 3,671
04/09/2015 4.2 4.2 4.11 4.15 9,218
04/08/2015 4.24 4.24 4.2 4.239 4,120
04/07/2015 4.06 4.23 4.06 4.23 7,212
04/06/2015 4.13 4.2 4.05 4.08 37,339
04/02/2015 4.04 4.2316 4.04 4.19 6,674
04/01/2015 4.11 4.13 4.05 4.07 32,747
03/31/2015 4.13 4.19 4.12 4.19 1,473
03/30/2015 4.22 4.22 4.13 4.22 24,365
03/27/2015 4.16 4.16 4.03 4.14 7,503
03/26/2015 4.14 4.162 4.05 4.16 17,236
03/25/2015 3.94 4.23 3.94 4.03 12,299
03/24/2015 4.18 4.1999 4.01 4.03 68,439
03/23/2015 4.5 4.578 4.04 4.04 74,053
03/20/2015 4.56 4.7 4.48 4.48 11,170
03/19/2015 4.39 4.6 4.38 4.59 3,631
03/18/2015 4.41 4.44 4.4 4.4101 1,781
03/17/2015 4.56 4.56 4.37 4.453 5,330
03/16/2015 4.58 4.68 4.56 4.6599 4,546
03/13/2015 4.69 4.73 4.5623 4.73 46,999
03/12/2015 4.62 4.8 4.56 4.73 18,158
03/11/2015 4.8 4.87 4.59 4.69 18,985
03/10/2015 4.7 4.82 4.65 4.816 12,558
03/09/2015 4.66 4.8 4.629 4.73 18,410
03/06/2015 4.79 4.79 4.56 4.72 4,760
03/05/2015 4.6 4.839 4.474 4.75 32,907
03/04/2015 4.659 4.69 4.6 4.64 14,114
03/03/2015 4.66 4.7099 4.631 4.69 4,493
03/02/2015 4.942 4.96 4.75 4.75 23,005
02/27/2015 4.99 4.99 4.91 4.91 6,158
02/26/2015 5.06 5.06 4.95 5.03 11,781
02/25/2015 5.08 5.11 5.01 5.05 10,409
02/24/2015 5.14 5.189 5 5.07 21,988
02/23/2015 5.03 5.1899 4.96 5.09 17,908
02/20/2015 5.21 5.21 5.03 5.15 15,726
02/19/2015 5.36 5.44 5.21 5.22 7,010
02/18/2015 5.5 5.5 5.35 5.4 16,291
02/17/2015 5.5 5.51 5.3801 5.44 11,731
02/13/2015 5.37 5.51 5.37 5.51 7,152
02/12/2015 5.428 5.428 5.32 5.4 8,700
02/11/2015 5.34 5.41 5.34 5.356 4,630
02/10/2015 5.3932 5.4116 5.38 5.38 2,552
02/09/2015 5.45 5.5 5.37 5.41 988
02/06/2015 5.52 5.52 5.46 5.52 4,063
02/05/2015 5.421 5.55 5.42 5.55 5,529
02/04/2015 5.43 5.44 5.37 5.4 4,782
02/03/2015 5.65 5.65 5.52 5.52 7,282
02/02/2015 5.67 5.74 5.66 5.69 366,701
01/30/2015 5.84 5.84 5.54 5.74 9,062
01/29/2015 5.81 5.93 5.7201 5.93 3,840
01/28/2015 5.813 5.83 5.69 5.81 3,859
01/27/2015 5.7001 5.89 5.7001 5.77 2,713
*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?