Historical Stock Prices

PAR 
$4.49
*  
0.09
1.97%
Get PAR Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 4.7 4.7 4.48 4.49 2,674
08/27/2015 4.64 4.64 4.47 4.58 4,227
08/26/2015 4.69 4.71 4.49 4.56 2,888
08/25/2015 4.6 4.64 4.412 4.53 8,095
08/24/2015 4.18 4.4 3.91 4.4 7,569
08/21/2015 4.48 4.537 4.331 4.4 6,913
08/20/2015 4.488 4.548 4.25 4.44 6,293
08/19/2015 4.547 4.55 4.52 4.55 801
08/18/2015 4.53 4.58 4.488 4.58 3,501
08/17/2015 4.6 4.6 4.42 4.47 17,636
08/14/2015 4.6 4.82 4.45 4.53 12,927
08/13/2015 4.74 4.75 4.615 4.63 2,840
08/12/2015 4.77 4.88 4.7601 4.77 6,068
08/11/2015 4.94 4.94 4.8394 4.91 1,751
08/10/2015 4.73 5.1 4.69 4.97 14,202
08/07/2015 4.6 5.12 4.44 5.04 35,029
08/06/2015 4.28 4.7 4.17 4.26 15,699
08/05/2015 4.25 4.53 4.18 4.37 10,810
08/04/2015 4.54 4.58 4.11 4.11 17,268
08/03/2015 4.57 4.58 4.09 4.45 14,801
07/31/2015 4.59 4.61 4.49 4.5583 1,343
07/30/2015 4.34 4.57 4.34 4.51 9,198
07/29/2015 4.55 4.55 4.42 4.42 3,187
07/28/2015 4.567 4.67 4.4 4.4 6,329
07/27/2015 4.81 4.81 4.39 4.48 7,069
07/24/2015 4.81 4.81 4.71 4.71 1,036
07/23/2015 5.1 5.1 4.69 4.73 7,459
07/22/2015 4.87 5.126 4.87 5 32,528
07/21/2015 4.66 4.9 4.19 4.88 150,800
07/20/2015 4.673 4.8 4.6601 4.77 3,883
07/17/2015 4.65 4.74 4.635 4.65 6,045
07/16/2015 4.91 4.91 4.56 4.74 3,652
07/15/2015 4.86 4.91 4.71 4.83 4,026
07/14/2015 4.894 4.92 4.53 4.76 17,772
07/13/2015 4.91 4.95 4.803 4.87 22,546
07/10/2015 4.77 5.1 4.68 4.96 19,374
07/09/2015 4.849 4.89 4.67 4.76 12,276
07/08/2015 4.98 4.98 4.87 4.87 1,473
07/07/2015 4.99 5.16 4.79 4.92 37,588
07/06/2015 4.91 4.98 4.82 4.98 6,896
07/02/2015 4.95 4.95 4.75 4.92 8,342
07/01/2015 4.97 4.99 4.8 4.85 3,540
06/30/2015 4.88 4.98 4.82 4.91 2,657
06/29/2015 4.92 4.9534 4.89 4.89 7,917
06/26/2015 4.83 5.09 4.83 4.98 41,270
06/25/2015 4.72 4.925 4.7101 4.89 22,421
06/24/2015 4.64 4.71 4.63 4.68 7,805
06/23/2015 4.69 4.72 4.65 4.65 43,772
06/22/2015 4.69 4.7 4.57 4.69 6,736
06/19/2015 4.65 4.75 4.6 4.75 21,095
06/18/2015 4.76 4.7716 4.7 4.738 3,693
06/17/2015 4.5 4.82 4.5 4.69 41,048
06/16/2015 4.23 4.36 4.1201 4.28 30,377
06/15/2015 4.12 4.3 4.12 4.2 18,982
06/12/2015 4.05 4.19 4.05 4.18 14,856
06/11/2015 4.09 4.16 3.99 4.05 40,346
06/10/2015 3.97 4.11 3.94 4.09 30,617
06/09/2015 4.134 4.2 3.91 4.02 30,197
06/08/2015 4.19 4.19 4.11 4.12 4,415
06/05/2015 4.225 4.225 4.225 4.225 00
06/04/2015 4.07 4.25 4.061 4.225 140,856
06/03/2015 4.09 4.13 4.04 4.08 93,028
06/02/2015 4 4.129 4 4.094 15,177
06/01/2015 4.008 4.008 4.008 4.008 408
05/29/2015 4.112 4.1299 4.02 4.07 1,733
05/28/2015 3.918 4.19 3.87 4.09 114,629
*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?