Par Pacific Holdings, Inc. Common Stock Historical Stock Prices

PARR 
$14.99
*  
0.17
1.15%
Get PARR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PARR now
Exchange:AMEX
Industry: Energy
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 02-SEP-2016 TO 02-DEC-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.
16:00 14.84 15.22 14.78 14.99 563,683
12/02/2016 14.78 15.22 14.78 14.99 563,683
12/01/2016 14.95 14.99 14.7425 14.82 500,158
11/30/2016 14.85 14.99 14.39 14.8 810,059
11/29/2016 14.38 14.455 14.11 14.26 127,440
11/28/2016 14.44 14.72 14.335 14.38 130,096
11/25/2016 14.71 14.79 14.34 14.46 60,040
11/23/2016 14.71 14.78 14.54 14.7 138,601
11/22/2016 14.78 14.89 14.44 14.7 199,409
11/21/2016 14.75 14.905 14.65 14.8 233,762
11/18/2016 14.4 14.64 14.247 14.54 446,065
11/17/2016 14.91 14.95 14.12 14.31 285,664
11/16/2016 14.84 14.95 14.58 14.72 364,397
11/15/2016 14.69 14.85 14.6 14.65 234,518
11/14/2016 14.67 14.78 14.61 14.7 276,191
11/11/2016 14.59 14.67 14.4 14.48 300,124
11/10/2016 14.79 14.85 14.49 14.5 261,580
11/09/2016 14.15 14.78 14.15 14.66 323,672
11/08/2016 13.91 14.2113 13.91 14.14 104,928
11/07/2016 14.17 14.255 13.82 14.03 318,898
11/04/2016 13.86 14.24 13.33 13.99 348,657
11/03/2016 12.74 14.04 12.652 13.84 444,079
11/02/2016 12.96 12.96 12.47 12.8 789,491
11/01/2016 12.81 13.04 12.62 13.02 297,289
10/31/2016 13.22 13.3 12.71 12.74 247,527
10/28/2016 13.47 13.48 13.13 13.19 185,342
10/27/2016 13.61 13.81 13.49 13.5 115,951
10/26/2016 13.78 13.92 13.36 13.6 227,991
10/25/2016 13.99 14.125 13.71 13.76 592,794
10/24/2016 14.09 14.09 13.81 13.95 168,363
10/21/2016 13.91 14.04 13.85 14.03 158,372
10/20/2016 14.25 14.2699 13.85 14.09 267,812
10/19/2016 13.69 14.31 13.64 14.01 400,227
10/18/2016 13.53 13.73 13.53 13.68 260,525
10/17/2016 13.48 13.8 13.3 13.59 128,411
10/14/2016 13.77 13.94 13.42 13.51 350,697
10/13/2016 13.75 13.93 13.63 13.76 291,463
10/12/2016 13.9 14 13.71 13.83 213,544
10/11/2016 14.15 14.21 13.91 14.01 195,800
10/10/2016 14.01 14.429 13.99 14.12 101,362
10/07/2016 14.29 14.37 13.88 13.89 312,357
10/06/2016 14.86 14.86 14.15 14.32 349,874
10/05/2016 13.75 14.37 13.75 14.27 1,048,500
10/04/2016 13.14 13.93 13.04 13.8 620,478
10/03/2016 13.11 13.3 13.07 13.24 77,544
09/30/2016 13.01 13.315 12.9 13.08 243,500
09/29/2016 13.37 13.44 12.9 13 216,227
09/28/2016 13.15 13.39 12.87 13.34 365,058
09/27/2016 13.16 13.16 12.73 13 252,502
09/26/2016 13.3 13.39 12.92 13.01 317,040
09/23/2016 13.27 13.47 13.01 13.26 334,149
09/22/2016 13.6 13.76 13.36 13.38 228,134
09/21/2016 13.53 13.795 13.37 13.52 206,238
09/20/2016 13.96 14.07 13.47 13.55 380,591
09/19/2016 13.73 14.18 13.57 14 204,035
09/16/2016 13.31 13.77 13.17 13.5 467,098
09/15/2016 12.81 13.51 12.72 13.5 292,250
09/14/2016 12.67 13.0199 12.66 12.88 231,363
09/13/2016 12.95 12.955 12.56 12.8 341,426
09/12/2016 13.21 13.31 12.98 12.99 357,473
09/09/2016 13.58 13.58 13.16 13.37 495,418
09/08/2016 12.95 13.65 12.79 13.52 561,793
09/07/2016 12.51 12.86 12.465 12.83 612,581
09/06/2016 12.67 12.73 12.37 12.47 529,659
09/02/2016 12.37 12.78 12.37 12.65 145,527
*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?