Par Petroleum Corp (NY: PARR )

16.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.02 16.60 15.98 16.49 255,679 +0.29(+1.79%)
Aug 30, 2021 16.58 16.75 16.17 16.20 342,645 -0.15(-0.92%)
Aug 27, 2021 15.78 16.67 15.78 16.35 473,480 +0.88(+5.69%)
Aug 26, 2021 15.73 15.90 15.46 15.47 194,739 -0.42(-2.64%)
Aug 25, 2021 15.75 16.11 15.70 15.89 355,077 +0.20(+1.27%)
Aug 24, 2021 15.12 15.76 15.12 15.69 276,096 +0.81(+5.44%)
Aug 23, 2021 14.70 15.10 14.70 14.88 260,226 +0.65(+4.57%)
Aug 20, 2021 13.58 14.25 13.40 14.23 456,243 +0.48(+3.49%)
Aug 19, 2021 14.00 14.28 13.73 13.75 322,331 -0.63(-4.38%)
Aug 18, 2021 14.70 15.06 14.36 14.38 329,183 -0.36(-2.44%)
Aug 17, 2021 14.87 15.00 14.49 14.74 241,329 -0.35(-2.32%)
Aug 16, 2021 15.18 15.33 14.84 15.09 288,750 -0.47(-3.02%)
Aug 13, 2021 16.04 16.19 15.56 15.56 189,502 -0.52(-3.23%)
Aug 12, 2021 16.00 16.13 15.55 16.08 238,894 -0.03(-0.19%)
Aug 11, 2021 15.80 16.14 15.39 16.11 257,415 +0.17(+1.07%)
Aug 10, 2021 15.45 15.96 15.28 15.94 298,609 +0.68(+4.46%)
Aug 09, 2021 15.55 15.82 14.92 15.26 297,797 -0.44(-2.80%)
Aug 06, 2021 15.22 16.22 15.14 15.70 444,410 +0.83(+5.58%)
Aug 05, 2021 14.13 15.14 13.55 14.87 625,206 +0.42(+2.91%)
Aug 04, 2021 16.67 16.73 14.38 14.45 686,920 -2.74(-15.94%)
Aug 03, 2021 16.29 17.21 16.10 17.19 402,992 +0.68(+4.12%)
Aug 02, 2021 16.37 17.04 16.10 16.51 477,676 +0.13(+0.79%)
Jul 30, 2021 16.25 16.48 16.12 16.38 600,265 +0.11(+0.68%)
Jul 29, 2021 15.91 16.33 15.65 16.27 260,067 +0.67(+4.29%)
Jul 28, 2021 15.57 15.79 15.19 15.60 223,737 +0.20(+1.30%)
Jul 27, 2021 15.88 16.06 15.32 15.40 317,215 -0.61(-3.81%)
Jul 26, 2021 15.00 16.02 14.73 16.01 333,233 +1.13(+7.59%)
Jul 23, 2021 15.01 15.13 14.49 14.88 211,026 +0.03(+0.20%)
Jul 22, 2021 15.23 15.23 14.59 14.85 345,781 -0.44(-2.88%)
Jul 21, 2021 14.37 15.30 14.16 15.29 438,202 +1.35(+9.68%)
Jul 20, 2021 13.50 14.05 13.38 13.94 516,184 +0.33(+2.42%)
Jul 19, 2021 13.64 14.14 13.34 13.61 699,565 -0.67(-4.69%)
Jul 16, 2021 14.98 14.98 14.12 14.28 527,620 -0.48(-3.25%)
Jul 15, 2021 14.92 15.26 14.72 14.76 307,601 -0.42(-2.77%)
Jul 14, 2021 15.88 16.01 15.18 15.18 318,445 -0.58(-3.68%)
Jul 13, 2021 16.50 16.51 15.74 15.76 367,332 -0.96(-5.74%)
Jul 12, 2021 16.42 16.82 16.36 16.72 256,190 +0.00(+0.00%)
Jul 09, 2021 16.14 16.73 15.82 16.72 350,704 +0.90(+5.69%)
Jul 08, 2021 15.58 16.09 15.31 15.82 349,633 -0.10(-0.63%)
Jul 07, 2021 15.73 16.08 15.44 15.92 509,468 +0.02(+0.13%)
Jul 06, 2021 16.58 16.58 15.71 15.90 476,968 -0.77(-4.62%)
Jul 02, 2021 16.98 16.98 16.49 16.67 308,681 -0.32(-1.88%)
Jul 01, 2021 17.11 17.50 16.73 16.99 444,068 +0.17(+1.01%)
Jun 30, 2021 16.13 16.82 16.00 16.82 482,006 +0.82(+5.13%)
Jun 29, 2021 16.32 16.40 15.77 16.00 519,147 -0.05(-0.31%)
Jun 28, 2021 16.58 16.58 15.71 16.05 705,053 -0.70(-4.18%)
Jun 25, 2021 17.31 18.05 16.75 16.75 2,451,078 -0.38(-2.22%)
Jun 24, 2021 16.76 17.17 16.42 17.13 269,796 +0.34(+2.03%)
Jun 23, 2021 17.12 17.27 16.64 16.79 438,072 -0.33(-1.93%)
Jun 22, 2021 16.67 17.27 16.47 17.12 954,784 +0.35(+2.09%)
Jun 21, 2021 15.36 16.77 15.25 16.77 644,286 +1.52(+9.97%)
Jun 18, 2021 14.82 15.42 14.56 15.25 2,229,178 -0.02(-0.13%)
Jun 17, 2021 16.90 17.38 14.95 15.27 1,468,317 -1.65(-9.75%)
Jun 16, 2021 16.49 17.08 15.94 16.92 587,402 +0.44(+2.67%)
Jun 15, 2021 16.16 16.67 16.10 16.48 450,896 +0.39(+2.42%)
Jun 14, 2021 16.65 16.94 16.04 16.09 451,652 -0.24(-1.47%)
Jun 11, 2021 15.91 16.64 15.85 16.33 489,690 +0.57(+3.62%)
Jun 10, 2021 16.11 16.27 15.47 15.76 284,447 +0.05(+0.32%)
Jun 09, 2021 16.07 16.16 15.50 15.71 268,917 -0.23(-1.44%)
Jun 08, 2021 15.36 16.13 15.24 15.94 426,335 +0.61(+3.98%)
Jun 07, 2021 14.79 15.41 14.75 15.33 332,138 +0.45(+3.02%)
Jun 04, 2021 15.20 15.21 14.78 14.88 206,025 -0.23(-1.52%)
Jun 03, 2021 15.11 15.34 14.97 15.11 186,039 -0.11(-0.72%)
Jun 02, 2021 14.81 15.34 14.61 15.22 301,603 +0.54(+3.68%)
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.