Parex Resources Inc Historical Stock Prices

PARXF 
$11.8155
*  
unch
unch
Get PARXF Alerts
*Delayed - data as of Sep. 22, 2014 12:45 ET  -  Find a broker to begin trading PARXF now


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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:45 N/A N/A N/A  11.8155 0
09/19/2014 11.8315 11.8361 11.8155 11.8155 17,530
09/18/2014 12.1536 12.1783 12.1134 12.1134 38,249
09/17/2014 12.1061 12.1061 12.1061 12.1061 00
09/16/2014 12.1061 12.1061 12.1061 12.1061 400
09/15/2014 12.123 12.123 12.123 12.123 00
09/12/2014 12.1262 12.1262 12.123 12.123 299
09/11/2014 12.417 12.417 12.417 12.417 00
09/10/2014 12.417 12.417 12.417 12.417 00
09/09/2014 12.397 12.421 12.397 12.417 2,270
09/08/2014 12.6178 12.6267 12.6178 12.6267 479
09/05/2014 12.5918 12.696 12.5918 12.681 2,500
09/04/2014 12.916 12.916 12.897 12.897 1,100
09/03/2014 12.597 12.597 12.597 12.597 00
09/02/2014 12.66 12.66 12.597 12.597 620
08/29/2014 12.9149 12.9149 12.9149 12.9149 3,873
08/28/2014 12.868 12.868 12.868 12.868 00
08/27/2014 12.8971 12.8971 12.868 12.868 1,000
08/26/2014 12.8256 12.8256 12.8256 12.8256 00
08/25/2014 12.7109 12.8347 12.7109 12.8256 1,100
08/22/2014 12.9096 12.9096 12.9096 12.9096 00
08/21/2014 12.9096 12.9096 12.9096 12.9096 21,000
08/20/2014 12.8145 12.8145 12.6618 12.786 48,700
08/19/2014 12.73 12.8601 12.73 12.8601 5,040
08/18/2014 12.292 12.301 12.292 12.301 1,220
08/15/2014 12.56 12.767 12.503 12.767 27,351
08/14/2014 13.231 13.231 13.231 13.231 00
08/13/2014 13.101 13.291 13.101 13.231 16,177
08/12/2014 13.16 13.16 13.16 13.16 100
08/11/2014 13.7 13.7 13.306 13.306 700
08/08/2014 13.288 13.658 13.288 13.658 1,500
08/07/2014 13.2656 13.2656 13.24 13.2469 2,279
08/06/2014 13.293 13.293 13.293 13.293 150
08/05/2014 13.159 13.214 13.135 13.144 2,930
08/04/2014 13.199 13.199 13.199 13.199 00
08/01/2014 13.075 13.217 13.075 13.199 900
07/31/2014 13.112 13.112 13.07 13.07 1,780
07/30/2014 13.449 13.449 13.3533 13.397 4,725
07/29/2014 14.12 14.12 14.12 14.12 00
07/28/2014 14.135 14.14 14.1015 14.12 7,627
07/25/2014 14.189 14.189 14.189 14.189 39,765
07/24/2014 14.042 14.042 14.042 14.042 00
07/23/2014 13.9733 14.103 13.9733 14.042 2,279
07/22/2014 13.765 13.765 13.765 13.765 1,300
07/21/2014 13.635 13.635 13.635 13.635 100
07/18/2014 13.1428 13.449 13.1428 13.449 2,500
07/17/2014 13.5028 13.5028 13.5028 13.5028 800
07/16/2014 13.501 13.501 13.501 13.501 00
07/15/2014 13.784 13.784 13.501 13.501 3,625
07/14/2014 13.8737 13.8737 13.5909 13.621 20,351
07/11/2014 12.984 13.895 12.98 13.895 5,025
07/10/2014 11.8766 11.8766 11.8766 11.8766 00
07/09/2014 11.8766 11.8766 11.8766 11.8766 00
07/08/2014 11.8813 11.8813 11.8766 11.8766 2,000
07/07/2014 11.85 11.85 11.85 11.85 1,600
07/03/2014 11.901 11.901 11.901 11.901 00
07/02/2014 11.7922 11.904 11.7922 11.901 6,000
07/01/2014 11.763 11.763 11.763 11.763 00
06/30/2014 11.7106 11.784 11.7106 11.763 827
06/27/2014 11.7292 11.7294 11.7111 11.7111 3,000
06/26/2014 11.4996 11.606 11.4996 11.601 2,750
06/25/2014 11.3927 11.5454 11.3927 11.5454 3,250
06/24/2014 11.873 11.952 11.735 11.735 933
06/23/2014 11.88 11.88 11.88 11.88 00
06/20/2014 11.78 11.887 11.78 11.88 4,200
06/19/2014 11.8852 11.8852 11.8852 11.8852 877
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 Brokers before you trade

Want to trade FX?