Parex Resources Inc Historical Stock Prices

PARXF 
$9.852
*  
unch
 negative 
unch
Get PARXF Alerts
*Delayed - data as of Apr. 24, 2014 11:32 ET 


Community Rating:
View:    PARXF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
11:32 N/A N/A N/A  9.852 0
04/23/2014 9.852 9.852 9.852 9.852 1,400
04/22/2014 9.733 9.7456 9.733 9.7456 5,422
04/21/2014 9.794 9.794 9.794 9.794 700
04/17/2014 9.964 9.964 9.773 9.851 5,550
04/16/2014 9.2 9.2 9.2 9.2 00
04/15/2014 9.2 9.216 9.2 9.2 8,000
04/14/2014 9 9.211 9 9.2 3,461
04/11/2014 9.079 9.079 9.079 9.079 300
04/10/2014 9.12 9.15 9.1 9.1 1,269
04/09/2014 9.218 9.218 9.2 9.2 3,550
04/08/2014 8.79 8.79 8.79 8.79 200
04/07/2014 8.6768 8.6768 8.582 8.646 4,964
04/04/2014 8.81 8.85 8.7925 8.825 25,475
04/03/2014 8.7763 8.7763 8.7763 8.7763 1,035
04/02/2014 8.5345 8.5345 8.5345 8.5345 00
04/01/2014 8.5345 8.5345 8.5345 8.5345 00
03/31/2014 8.52 8.5345 8.5 8.5345 7,300
03/28/2014 8.45 8.45 8.45 8.45 00
03/27/2014 8.382 8.45 8.373 8.45 4,400
03/26/2014 8.45 8.45 8.45 8.45 600
03/25/2014 8.373 8.373 8.373 8.373 00
03/24/2014 8.373 8.373 8.373 8.373 00
03/21/2014 8.373 8.373 8.373 8.373 800
03/20/2014 8.3416 8.3416 8.3416 8.3416 00
03/19/2014 8.3416 8.3416 8.3416 8.3416 4,600
03/18/2014 8.3452 8.3967 8.3362 8.3878 3,600
03/17/2014 8.2 8.2 8.2 8.2 200
03/14/2014 8.12 8.129 8.12 8.127 11,300
03/13/2014 7.8638 7.884 7.8638 7.884 1,430
03/12/2014 8.09 8.09 8.0858 8.09 1,953
03/11/2014 7.9855 7.9855 7.958 7.9785 13,500
03/10/2014 7.849 7.858 7.849 7.858 2,000
03/07/2014 7.975 7.975 7.975 7.975 00
03/06/2014 8.0078 8.0078 7.9 7.975 10,900
03/05/2014 8.1112 8.1112 8.0621 8.082 10,400
03/04/2014 8.0476 8.0988 8.0296 8.0988 74,300
03/03/2014 7.562 7.562 7.562 7.562 00
02/28/2014 7.562 7.562 7.562 7.562 00
02/27/2014 7.566 7.566 7.562 7.562 500
02/26/2014 7.7 7.7 7.7 7.7 00
02/25/2014 7.7 7.7 7.7 7.7 00
02/24/2014 7.7 7.7 7.7 7.7 10,000
02/21/2014 7.668 7.6715 7.625 7.625 5,200
02/20/2014 7.6427 7.6613 7.6 7.655 8,500
02/19/2014 7.37 7.37 7.37 7.37 2,000
02/18/2014 7.5 7.5 7.5 7.5 1,423
02/14/2014 7.4384 7.4384 7.4384 7.4384 400
02/13/2014 7.4276 7.4276 7.271 7.3778 6,880
02/12/2014 6.897 6.897 6.897 6.897 00
02/11/2014 6.7484 6.897 6.7484 6.897 25,200
02/10/2014 6.692 6.7596 6.692 6.7596 380
02/07/2014 6.7381 6.7381 6.7381 6.7381 300
02/06/2014 6.673 6.673 6.673 6.673 00
02/05/2014 6.664 6.673 6.664 6.673 1,501
02/04/2014 6.47 6.47 6.47 6.47 00
02/03/2014 6.47 6.47 6.47 6.47 00
01/31/2014 6.47 6.47 6.47 6.47 5,000
01/30/2014 6.678 6.678 6.678 6.678 775
01/29/2014 6.4 6.4 6.4 6.4 00
01/28/2014 6.4 6.4 6.4 6.4 00
01/27/2014 6.4 6.4 6.4 6.4 7,500
01/24/2014 6.5262 6.5262 6.5262 6.5262 00
01/23/2014 6.449 6.5262 6.449 6.5262 2,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?