PAREX RESOURCES INC Historical Stock Prices

PARXF 
$7.728
*  
-0.02
-0.26 %
Get PARXF Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading PARXF now


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 07-APR-2015 TO 07-JUL-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 N/A  7.732  7.728  7.728 2,000
07/07/2015 7.732 7.732 7.728 7.728 2,000
07/06/2015 7.8125 7.8125 7.741 7.748 15,000
07/02/2015 8.342 8.342 8.342 8.342 00
07/01/2015 8.342 8.342 8.342 8.342 00
06/30/2015 8.342 8.342 8.342 8.342 17,300
06/29/2015 8.2645 8.2726 8.2645 8.2726 1,149
06/26/2015 8.7044 8.7044 8.7044 8.7044 00
06/25/2015 8.7044 8.7044 8.7044 8.7044 470
06/24/2015 8.8352 8.8352 8.8352 8.8352 00
06/23/2015 8.8352 8.8352 8.8352 8.8352 00
06/22/2015 8.8352 8.8352 8.8352 8.8352 00
06/19/2015 8.8352 8.8352 8.8352 8.8352 00
06/18/2015 8.8599 8.8599 8.8106 8.8352 13,000
06/17/2015 8.9596 9.002 8.9596 9.002 2,989
06/16/2015 8.836 8.836 8.82 8.82 2,000
06/15/2015 8.62 8.8441 8.62 8.759 3,853
06/12/2015 8.827 8.827 8.7 8.7 2,950
06/11/2015 8.8277 8.8748 8.7702 8.8748 21,015
06/10/2015 8.19 8.19 8.19 8.19 00
06/09/2015 8.19 8.19 8.19 8.19 00
06/08/2015 8.19 8.19 8.19 8.19 500
06/05/2015 8.324 8.324 8.324 8.324 2,000
06/04/2015 8.478 8.478 8.478 8.478 00
06/03/2015 8.478 8.478 8.478 8.478 00
06/02/2015 8.461 8.478 8.461 8.478 1,216
06/01/2015 7.998 7.998 7.957 7.957 600
05/29/2015 8.098 8.098 8.098 8.098 2,000
05/28/2015 8.3723 8.3723 8.3723 8.3723 00
05/27/2015 8.3723 8.3723 8.3723 8.3723 00
05/26/2015 8.3723 8.3723 8.3723 8.3723 00
05/22/2015 8.3723 8.3723 8.3723 8.3723 00
05/21/2015 8.3723 8.3723 8.3723 8.3723 400
05/20/2015 8.2785 8.2785 8.2785 8.2785 16,500
05/19/2015 8.117 8.173 8.117 8.173 7,340
05/18/2015 8.1143 8.1143 8.1143 8.1143 00
05/15/2015 8.1143 8.1143 8.1143 8.1143 500
05/14/2015 8.599 8.599 8.599 8.599 00
05/13/2015 8.695 8.695 8.577 8.599 6,995
05/12/2015 8.225 8.225 8.225 8.225 00
05/11/2015 8.225 8.225 8.225 8.225 00
05/08/2015 8.225 8.225 8.225 8.225 00
05/07/2015 8.225 8.225 8.225 8.225 00
05/06/2015 8.234 8.234 8.225 8.225 2,000
05/05/2015 8.11 8.11 7.872 7.872 2,700
05/04/2015 7.969 7.969 7.969 7.969 2,000
05/01/2015 7.86 7.86 7.86 7.86 5,655
04/30/2015 7.925 7.925 7.925 7.925 00
04/29/2015 7.933 7.933 7.925 7.925 1,200
04/28/2015 7.5485 7.5485 7.5485 7.5485 00
04/27/2015 7.5485 7.5485 7.5485 7.5485 00
04/24/2015 7.757 7.757 7.5485 7.5485 3,500
04/23/2015 7.5917 7.7309 7.5917 7.7309 30,000
04/22/2015 7.4326 7.4326 7.4326 7.4326 200
04/21/2015 7.45 7.45 7.45 7.45 7,500
04/20/2015 7.619 7.619 7.575 7.575 37,100
04/17/2015 7.397 7.438 7.397 7.438 3,400
04/16/2015 7.475 7.475 7.402 7.426 9,400
04/15/2015 7.8 7.8 7.777 7.777 3,900
04/14/2015 7.2053 7.2053 7.2053 7.2053 450
04/13/2015 7.008 7.131 7.008 7.116 9,700
04/10/2015 7.038 7.038 7.034 7.034 1,000
04/09/2015 6.989 7.097 6.887 7.093 8,556
04/08/2015 6.91 6.91 6.849 6.849 2,000
04/07/2015 7.205 7.269 7.201 7.265 5,500
*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?