Quantcast

Historical Stock Prices

PAR 
$22.06
*  
0.11
0.5%
Get PAR Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading PAR now
Exchange:NYSE
Industry: Miscellaneous
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 22 23.43 21.95 22.06 380,221
08/22/2019 22.07 22.07 21.56 21.95 238,258
08/21/2019 22.35 22.45 21.69 22.03 201,810
08/20/2019 22.89 22.9 22 22.13 156,228
08/19/2019 22.5 23 22.08 22.88 208,979
08/16/2019 22.38 22.84 22.05 22.46 148,673
08/15/2019 22.02 22.5273 21.885 22.25 165,880
08/14/2019 22.13 22.3 21.75 22.17 221,561
08/13/2019 22.79 23.19 21.95 22.49 397,367
08/12/2019 24.96 25.02 22.83 23.01 184,035
08/09/2019 24.29 24.98 23.98 24.87 217,431
08/08/2019 23.32 24.67 22 24.3 429,688
08/07/2019 23.74 24.975 23 23.2 1,110,575
08/06/2019 25.79 26.08 24.2 25.01 241,955
08/05/2019 26.09 26.09 24.89 25.77 148,846
08/02/2019 26.12 26.22 25.45 26.21 115,319
08/01/2019 25.98 26.82 25.875 26.22 174,744
07/31/2019 26.24 27.12 25.95 25.99 217,158
07/30/2019 25.95 26.57 25.69 26.28 148,935
07/29/2019 26 26.34 25.34 26.14 155,860
07/26/2019 25.03 26.12 24.95 25.96 355,558
07/25/2019 25.18 25.25 24.79 25 101,413
07/24/2019 24.88 25.21 24.38 25.14 91,292
07/23/2019 24.99 25.1 24.45 24.96 165,405
07/22/2019 25.04 25.51 24.5 24.88 207,921
07/19/2019 25.29 25.43 24.92 25.06 82,672
07/18/2019 25.09 25.38 24.84 25.29 69,594
07/17/2019 25.09 25.52 24.84 25.18 265,249
07/16/2019 25.21 25.51 24.95 25.12 107,872
07/15/2019 26 26.52 24.77 25.28 554,703
07/12/2019 26.99 27.18 25.07 25.97 236,252
07/11/2019 26.93 27.4 26.76 26.9 65,738
07/10/2019 26.49 26.92 26.25 26.86 191,025
07/09/2019 26.12 26.31 25.725 26.29 88,485
07/08/2019 26.06 26.359 25.81 26.23 76,093
07/05/2019 26.37 26.43 25.72 26.26 88,538
07/03/2019 26.72 27.03 26.37 26.55 74,094
07/02/2019 26.43 27.16 25.95 26.55 273,326
07/01/2019 28.47 28.62 25.68 26.44 396,576
06/28/2019 27.58 28.44 27.35 28.2 390,040
06/27/2019 27.2 27.76 26.78 27.61 137,509
06/26/2019 27.94 28 27.1235 27.16 114,059
06/25/2019 28.08 28.64 27.75 27.93 100,657
06/24/2019 29.03 29.39 28.02 28.04 102,500
06/21/2019 28.67 29.24 28.3 29.16 99,913
06/20/2019 29.28 29.77 28.69 28.86 101,213
06/19/2019 28.34 28.99 28.23 28.87 113,964
06/18/2019 28.66 29.28 28.29 28.31 104,052
06/17/2019 28.09 28.73 27.8801 28.55 130,410
06/14/2019 28.1 28.43 27.4164 28 83,179
06/13/2019 28.64 29.03 28.08 28.18 150,680
06/12/2019 28.8 29.35 28.33 28.54 296,742
06/11/2019 29.67 29.67 28.32 28.71 80,959
06/10/2019 28.92 29.7 28.92 29.35 193,407
06/07/2019 27.61 28.995 27.2012 28.74 144,683
06/06/2019 27.53 27.9 27.18 27.5 367,813
06/05/2019 26.93 27.52 26.82 27.49 155,594
06/04/2019 27.82 28.075 26.5 26.85 149,011
06/03/2019 28.36 28.59 27.11 27.38 179,115
05/31/2019 28.04 28.59 27.73 28.11 108,619
05/30/2019 26.91 28.67 26.86 28.44 180,833
05/29/2019 27.92 28.27 26.6308 26.76 227,139
05/28/2019 27.15 28.23 27.11 27.92 214,005
05/24/2019 27.5 27.7277 27.04 27.04 125,923
05/23/2019 27.1 27.85 26.7 27.31 194,673
*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?



Smart Portfolio