Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

45.43 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 12.09 12.73 12.01 12.73 243,300 +0.76(+6.39%)
May 27, 2005 11.56 12.00 11.14 11.97 310,350 +0.04(+0.33%)
May 26, 2005 12.00 12.04 11.87 11.93 141,000 -0.07(-0.55%)
May 25, 2005 12.00 12.04 11.64 12.00 152,850 -0.05(-0.41%)
May 24, 2005 11.88 12.20 11.68 12.04 191,100 +0.28(+2.34%)
May 23, 2005 11.69 11.96 11.60 11.77 201,750 +0.25(+2.16%)
May 20, 2005 11.48 11.62 11.24 11.52 128,850 +0.04(+0.35%)
May 19, 2005 11.38 11.51 11.33 11.48 117,000 +0.15(+1.29%)
May 18, 2005 11.37 11.42 11.11 11.33 196,650 +0.13(+1.19%)
May 17, 2005 11.28 11.56 10.58 11.20 538,800 -0.04(-0.40%)
May 16, 2005 10.28 11.33 10.26 11.24 735,600 +1.04(+10.19%)
May 13, 2005 9.333 10.26 8.956 10.20 374,700 +0.90(+9.65%)
May 12, 2005 8.511 9.307 8.200 9.307 656,700 +0.20(+2.15%)
May 11, 2005 10.24 10.44 9.022 9.111 836,400 -1.07(-10.48%)
May 10, 2005 10.03 10.21 9.942 10.18 208,650 +0.24(+2.37%)
May 09, 2005 9.636 9.960 9.636 9.942 288,000 +0.50(+5.27%)
May 06, 2005 9.333 9.444 9.222 9.444 161,250 +0.17(+1.87%)
May 05, 2005 8.991 9.333 8.973 9.271 98,400 +0.27(+3.01%)
May 04, 2005 9.178 9.324 8.889 9.000 231,900 -0.11(-1.17%)
May 03, 2005 8.778 9.156 8.711 9.107 256,500 +0.28(+3.22%)
May 02, 2005 8.556 8.822 8.467 8.822 153,450 +0.11(+1.28%)
Apr 29, 2005 8.844 8.844 8.444 8.711 136,800 -0.16(-1.75%)
Apr 28, 2005 8.667 8.889 8.582 8.867 135,300 +0.37(+4.40%)
Apr 27, 2005 8.200 8.533 8.178 8.493 225,900 +0.32(+3.97%)
Apr 26, 2005 8.151 8.178 8.076 8.169 109,500 +0.14(+1.77%)
Apr 25, 2005 8.111 8.289 8.018 8.027 200,550 +0.07(+0.89%)
Apr 22, 2005 7.933 8.067 7.849 7.956 187,350 +0.23(+2.99%)
Apr 21, 2005 7.391 7.756 7.391 7.724 54,150 +0.34(+4.57%)
Apr 20, 2005 7.516 7.644 7.289 7.387 72,300 -0.12(-1.66%)
Apr 19, 2005 7.333 7.547 7.333 7.511 85,200 +0.20(+2.74%)
Apr 18, 2005 7.196 7.311 7.182 7.311 43,950 +0.12(+1.67%)
Apr 15, 2005 7.178 7.200 6.849 7.191 84,750 -0.10(-1.34%)
Apr 14, 2005 7.556 7.556 7.067 7.289 56,400 -0.26(-3.42%)
Apr 13, 2005 7.733 7.773 7.489 7.547 43,800 -0.23(-2.97%)
Apr 12, 2005 7.720 7.778 7.538 7.778 69,750 +0.10(+1.33%)
Apr 11, 2005 7.533 7.676 7.511 7.676 98,100 +0.14(+1.89%)
Apr 08, 2005 7.360 7.533 7.333 7.533 66,150 +0.08(+1.13%)
Apr 07, 2005 7.667 7.773 7.444 7.449 77,550 -0.17(-2.27%)
Apr 06, 2005 7.667 7.720 7.520 7.622 85,500 +0.02(+0.23%)
Apr 05, 2005 7.560 7.773 7.427 7.604 140,850 +0.13(+1.78%)
Apr 04, 2005 7.556 7.582 7.284 7.471 171,450 +0.19(+2.56%)
Apr 01, 2005 6.987 7.333 6.987 7.284 156,000 +0.36(+5.27%)
Mar 31, 2005 6.844 7.116 6.782 6.920 92,250 +0.10(+1.43%)
Mar 30, 2005 6.760 6.853 6.756 6.822 54,600 +0.01(+0.13%)
Mar 29, 2005 6.880 6.907 6.667 6.813 64,200 -0.04(-0.65%)
Mar 28, 2005 6.489 7.022 6.489 6.858 101,250 +0.46(+7.15%)
Mar 24, 2005 6.311 6.444 6.284 6.400 8,700 +0.06(+0.91%)
Mar 23, 2005 6.444 6.444 6.289 6.342 44,550 -0.12(-1.86%)
Mar 22, 2005 6.400 6.489 6.338 6.462 25,350 +0.06(+0.97%)
Mar 21, 2005 6.356 6.467 6.356 6.400 41,550 +0.06(+0.98%)
Mar 18, 2005 6.311 6.356 6.311 6.338 28,350 -0.02(-0.28%)
Mar 17, 2005 6.333 6.356 6.307 6.356 23,400 +0.02(+0.35%)
Mar 16, 2005 6.320 6.369 6.320 6.333 28,350 +0.04(+0.71%)
Mar 15, 2005 6.236 6.302 6.236 6.289 19,350 +0.08(+1.22%)
Mar 14, 2005 6.151 6.333 6.111 6.213 31,800 +0.04(+0.72%)
Mar 11, 2005 6.267 6.307 6.151 6.169 11,550 -0.07(-1.14%)
Mar 10, 2005 6.022 6.329 5.996 6.240 44,100 +0.15(+2.48%)
Mar 09, 2005 6.444 6.462 5.956 6.089 46,650 -0.31(-4.86%)
Mar 08, 2005 6.622 6.622 6.311 6.400 30,150 -0.23(-3.49%)
Mar 07, 2005 6.622 6.667 6.604 6.631 19,200 +0.02(+0.27%)
Mar 04, 2005 6.556 6.622 6.493 6.613 30,450 -0.00(-0.07%)
Mar 03, 2005 6.800 6.836 6.578 6.618 42,900 -0.18(-2.68%)
Mar 02, 2005 6.778 6.836 6.680 6.800 112,200 +0.02(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.