Par Petroleum Corp (NY: PARR )

16.99 USD +0.60 (+3.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.27 15.79 15.15 15.19 245,100 -0.42(-2.69%)
Apr 29, 2021 15.58 15.96 15.28 15.61 394,658 +0.28(+1.83%)
Apr 28, 2021 14.34 15.33 14.26 15.33 247,226 +1.01(+7.05%)
Apr 27, 2021 14.25 14.60 14.09 14.32 217,204 -0.09(-0.62%)
Apr 26, 2021 14.17 14.69 14.01 14.41 221,641 +0.20(+1.41%)
Apr 23, 2021 14.01 14.51 13.86 14.21 352,500 +0.18(+1.28%)
Apr 22, 2021 14.67 14.67 14.02 14.03 191,691 -0.37(-2.57%)
Apr 21, 2021 14.05 14.48 13.95 14.40 366,989 +0.15(+1.05%)
Apr 20, 2021 14.88 14.89 14.01 14.25 414,443 -0.84(-5.57%)
Apr 19, 2021 15.14 15.30 14.95 15.09 224,016 -0.01(-0.07%)
Apr 16, 2021 15.15 15.35 14.81 15.10 176,300 +0.05(+0.33%)
Apr 15, 2021 15.49 15.50 14.80 15.05 265,256 -0.37(-2.40%)
Apr 14, 2021 14.65 15.82 14.57 15.42 394,991 +0.88(+6.05%)
Apr 13, 2021 14.48 14.60 14.11 14.54 268,742 +0.06(+0.41%)
Apr 12, 2021 14.92 15.23 14.46 14.48 193,814 -0.30(-2.03%)
Apr 09, 2021 15.29 15.34 14.66 14.78 465,800 -0.50(-3.27%)
Apr 08, 2021 15.26 15.48 14.95 15.28 352,206 +0.03(+0.20%)
Apr 07, 2021 15.59 15.61 15.13 15.25 264,863 -0.37(-2.37%)
Apr 06, 2021 15.49 16.58 15.37 15.62 608,511 +0.82(+5.54%)
Apr 05, 2021 15.45 15.45 14.73 14.80 323,674 -0.55(-3.58%)
Apr 01, 2021 14.34 15.35 14.29 15.35 464,200 +1.23(+8.71%)
Mar 31, 2021 14.14 14.30 14.01 14.12 475,786 -0.02(-0.14%)
Mar 30, 2021 13.52 14.37 13.52 14.14 530,515 +0.34(+2.46%)
Mar 29, 2021 13.99 14.17 13.65 13.80 460,505 -0.30(-2.13%)
Mar 26, 2021 14.72 14.81 13.84 14.10 636,600 -0.30(-2.08%)
Mar 25, 2021 14.16 14.48 13.79 14.40 1,204,216 -0.07(-0.48%)
Mar 24, 2021 15.24 15.66 14.41 14.47 804,331 -0.32(-2.16%)
Mar 23, 2021 14.77 15.23 14.72 14.79 1,224,724 -0.50(-3.27%)
Mar 22, 2021 15.65 15.65 14.77 15.29 630,106 -0.39(-2.49%)
Mar 19, 2021 15.15 16.50 14.60 15.68 3,751,900 +0.74(+4.95%)
Mar 18, 2021 16.00 16.01 14.94 14.94 947,668 -1.12(-6.97%)
Mar 17, 2021 16.33 17.26 15.82 16.06 3,066,314 -0.58(-3.49%)
Mar 16, 2021 18.17 18.24 16.33 16.64 1,389,467 -2.55(-13.29%)
Mar 15, 2021 19.49 19.76 18.92 19.19 205,940 -0.47(-2.39%)
Mar 12, 2021 19.81 20.18 19.18 19.66 233,600 -0.08(-0.41%)
Mar 11, 2021 19.15 19.85 18.98 19.74 393,242 +0.61(+3.19%)
Mar 10, 2021 18.25 19.23 18.13 19.13 236,384 +1.00(+5.52%)
Mar 09, 2021 18.69 19.00 18.00 18.13 361,045 -0.55(-2.94%)
Mar 08, 2021 18.65 19.07 18.06 18.68 326,112 +0.18(+0.97%)
Mar 05, 2021 19.00 19.00 18.01 18.50 528,600 -0.23(-1.23%)
Mar 04, 2021 18.70 19.25 18.22 18.73 340,780 +0.07(+0.38%)
Mar 03, 2021 19.24 19.47 18.66 18.66 394,241 -0.31(-1.63%)
Mar 02, 2021 18.70 19.16 18.60 18.97 402,848 +0.24(+1.28%)
Mar 01, 2021 18.40 19.06 17.91 18.73 601,623 +1.06(+6.00%)
Feb 26, 2021 17.68 18.06 16.91 17.67 387,800 -0.46(-2.54%)
Feb 25, 2021 17.18 18.34 16.29 18.13 714,406 +0.25(+1.40%)
Feb 24, 2021 17.65 18.00 17.24 17.88 442,324 +0.23(+1.30%)
Feb 23, 2021 18.00 18.00 17.08 17.65 832,841 -0.17(-0.95%)
Feb 22, 2021 16.86 18.00 16.82 17.82 836,851 +1.30(+7.87%)
Feb 19, 2021 15.94 16.57 15.94 16.52 213,200 +0.66(+4.16%)
Feb 18, 2021 16.25 16.44 15.79 15.86 207,998 -0.36(-2.22%)
Feb 17, 2021 15.97 16.56 15.76 16.22 345,518 +0.81(+5.26%)
Feb 16, 2021 15.10 15.82 14.95 15.41 226,284 +0.69(+4.69%)
Feb 12, 2021 14.50 14.76 14.36 14.72 165,400 +0.18(+1.24%)
Feb 11, 2021 14.89 15.06 14.12 14.54 240,061 -0.38(-2.55%)
Feb 10, 2021 14.57 15.09 14.48 14.92 301,263 +0.45(+3.11%)
Feb 09, 2021 14.69 14.90 14.29 14.47 257,568 -0.32(-2.16%)
Feb 08, 2021 15.00 15.15 14.58 14.79 253,976 +0.07(+0.48%)
Feb 05, 2021 14.85 14.98 14.43 14.72 202,600 +0.18(+1.24%)
Feb 04, 2021 14.05 15.02 13.91 14.54 432,468 +0.47(+3.34%)
Feb 03, 2021 13.88 14.14 13.49 14.07 360,357 +0.32(+2.33%)
Feb 02, 2021 13.67 14.01 13.20 13.75 250,522 +0.48(+3.62%)
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.