Par Petroleum Corp (NY: PARR )

13.37 USD +0.06 (+0.48%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.35 20.59 20.23 20.40 270,200 +0.01(+0.05%)
Sep 27, 2018 20.33 20.45 20.17 20.39 174,386 +0.06(+0.30%)
Sep 26, 2018 20.32 20.44 20.19 20.33 200,612 +0.01(+0.05%)
Sep 25, 2018 20.14 20.43 20.08 20.32 263,899 +0.31(+1.55%)
Sep 24, 2018 20.00 20.26 19.99 20.01 1,156,472 +0.01(+0.05%)
Sep 21, 2018 20.02 20.12 19.84 20.00 869,500 -0.01(-0.05%)
Sep 20, 2018 20.00 20.11 19.95 20.01 437,514 -0.03(-0.15%)
Sep 19, 2018 20.34 20.43 19.97 20.04 222,946 -0.30(-1.47%)
Sep 18, 2018 20.27 20.42 20.13 20.34 152,675 +0.16(+0.79%)
Sep 17, 2018 20.25 20.39 20.14 20.18 261,183 -0.15(-0.74%)
Sep 14, 2018 20.59 20.61 20.18 20.33 186,400 -0.22(-1.07%)
Sep 13, 2018 20.22 20.59 20.22 20.55 531,966 +0.24(+1.18%)
Sep 12, 2018 19.60 20.45 19.39 20.31 490,412 -0.26(-1.26%)
Sep 11, 2018 20.52 20.75 20.44 20.57 267,121 +0.00(+0.00%)
Sep 10, 2018 20.43 20.74 20.43 20.57 402,961 +0.07(+0.34%)
Sep 07, 2018 20.27 20.60 20.27 20.50 256,700 +0.14(+0.69%)
Sep 06, 2018 20.25 20.61 20.13 20.36 443,779 +0.03(+0.15%)
Sep 05, 2018 20.18 20.40 19.92 20.33 409,261 +0.11(+0.54%)
Sep 04, 2018 20.45 20.50 19.88 20.22 354,990 -0.09(-0.44%)
Aug 31, 2018 20.31 20.31 20.31 0 -0.50(-2.40%)
Aug 30, 2018 20.27 21.34 20.05 20.81 1,283,621 +2.87(+16.00%)
Aug 29, 2018 17.87 18.08 17.61 17.94 140,694 +0.09(+0.50%)
Aug 28, 2018 18.27 18.49 17.84 17.85 158,018 -0.41(-2.25%)
Aug 27, 2018 18.25 18.33 18.19 18.26 170,325 +0.10(+0.55%)
Aug 24, 2018 17.99 18.42 17.99 18.16 159,900 +0.21(+1.17%)
Aug 23, 2018 17.61 17.95 17.50 17.95 278,871 +0.28(+1.58%)
Aug 22, 2018 17.64 17.86 17.60 17.67 213,806 +0.02(+0.11%)
Aug 21, 2018 17.62 17.84 17.61 17.65 148,227 +0.14(+0.80%)
Aug 20, 2018 17.47 17.59 17.32 17.51 141,686 +0.03(+0.17%)
Aug 17, 2018 17.30 17.54 17.17 17.48 342,200 +0.20(+1.16%)
Aug 16, 2018 17.07 17.40 17.03 17.28 174,560 +0.30(+1.77%)
Aug 15, 2018 17.20 17.23 16.75 16.98 163,157 -0.23(-1.34%)
Aug 14, 2018 17.21 17.34 17.05 17.21 147,025 +0.11(+0.64%)
Aug 13, 2018 17.29 17.51 17.06 17.10 125,261 -0.22(-1.27%)
Aug 10, 2018 17.13 17.36 17.04 17.32 152,500 +0.07(+0.41%)
Aug 09, 2018 17.49 17.70 17.18 17.25 117,999 -0.24(-1.37%)
Aug 08, 2018 17.58 17.85 17.32 17.49 326,409 +0.21(+1.22%)
Aug 07, 2018 17.28 17.48 17.18 17.28 81,635 +0.02(+0.12%)
Aug 06, 2018 17.07 17.28 16.99 17.26 131,868 +0.17(+0.99%)
Aug 03, 2018 17.33 17.37 17.01 17.09 159,300 -0.24(-1.38%)
Aug 02, 2018 17.28 17.48 17.25 17.33 113,725 -0.01(-0.06%)
Aug 01, 2018 17.37 17.52 17.19 17.34 150,067 -0.17(-0.97%)
Jul 31, 2018 17.43 17.58 17.32 17.51 92,403 +0.15(+0.86%)
Jul 30, 2018 17.27 17.55 17.22 17.36 81,878 +0.09(+0.52%)
Jul 27, 2018 17.60 17.73 17.20 17.27 130,300 -0.30(-1.71%)
Jul 26, 2018 17.13 17.65 17.13 17.57 236,521 +0.42(+2.45%)
Jul 25, 2018 17.10 17.20 17.02 17.15 164,916 +0.07(+0.41%)
Jul 24, 2018 17.15 17.29 16.99 17.08 162,848 +0.03(+0.18%)
Jul 23, 2018 17.13 17.33 16.88 17.05 226,746 -0.05(-0.29%)
Jul 20, 2018 17.44 17.47 17.09 17.10 173,147 -0.32(-1.84%)
Jul 19, 2018 17.42 17.54 17.29 17.42 105,168 +0.00(+0.00%)
Jul 18, 2018 17.16 17.50 17.09 17.42 113,597 +0.22(+1.28%)
Jul 17, 2018 16.99 17.33 16.99 17.20 157,262 +0.07(+0.41%)
Jul 16, 2018 17.14 17.42 17.10 17.13 196,606 -0.06(-0.35%)
Jul 13, 2018 17.15 17.35 17.14 17.19 128,871 -0.04(-0.23%)
Jul 12, 2018 17.11 17.28 16.90 17.23 130,689 +0.16(+0.94%)
Jul 11, 2018 17.43 17.58 17.02 17.07 120,052 -0.45(-2.57%)
Jul 10, 2018 17.86 17.91 17.46 17.52 118,603 -0.26(-1.46%)
Jul 09, 2018 17.54 17.85 17.53 17.78 195,275 +0.32(+1.83%)
Jul 06, 2018 17.35 17.58 17.35 17.46 50,634 +0.04(+0.23%)
Jul 05, 2018 17.60 17.66 17.22 17.42 93,995 -0.11(-0.63%)
Jul 03, 2018 17.53 17.53 17.53 0 +0.19(+1.10%)
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.