Parex Resources Inc Historical Stock Prices

PARXF 
$12.8601
*  
0.5591
4.55%
Get PARXF Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading PARXF now


Community Rating:
View:    PARXF Pre-Market
 
 
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-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  12.8601  12.73  12.8601 5,040
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
06/18/2014 11.9936 12.049 11.9936 12.049 550
06/17/2014 11.974 11.98 11.967 11.977 11,000
06/16/2014 12.0211 12.0211 11.975 11.975 2,300
06/13/2014 11.8761 11.8761 11.8761 11.8761 1,300
06/12/2014 11.449 11.475 11.449 11.455 3,600
06/11/2014 11.2341 11.2341 11.2341 11.2341 00
06/10/2014 11.26 11.26 11.2341 11.2341 650
06/09/2014 11.1338 11.237 11.1338 11.237 200
06/06/2014 11.112 11.112 11.112 11.112 3,900
06/05/2014 11.107 11.107 11.107 11.107 00
06/04/2014 11.117 11.117 11.107 11.107 3,000
06/03/2014 10.933 10.933 10.933 10.933 00
06/02/2014 10.933 10.933 10.933 10.933 00
05/30/2014 10.933 10.933 10.933 10.933 00
05/29/2014 10.877 10.933 10.877 10.933 312
05/28/2014 10.6864 10.6864 10.6864 10.6864 300
05/27/2014 10.804 10.813 10.658 10.658 1,000
05/23/2014 10.84 10.84 10.84 10.84 2,500
05/22/2014 10.6399 10.6399 10.6399 10.6399 00
05/21/2014 10.6399 10.6399 10.6399 10.6399 00
05/20/2014 10.6399 10.6399 10.6399 10.6399 00
05/19/2014 10.6399 10.6399 10.6399 10.6399 00
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?