Par Petroleum Corp (NY: PARR )

16.39 USD -0.16 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.32 14.32 13.80 13.92 219,574 -0.27(-1.90%)
May 27, 2021 14.05 14.43 13.99 14.19 356,767 +0.28(+2.01%)
May 26, 2021 13.44 14.01 13.24 13.91 315,650 +0.48(+3.57%)
May 25, 2021 14.10 14.21 13.41 13.43 367,226 -0.74(-5.22%)
May 24, 2021 14.16 14.36 13.87 14.17 501,054 +0.02(+0.14%)
May 21, 2021 13.64 14.23 13.48 14.15 445,439 +0.71(+5.28%)
May 20, 2021 12.78 13.45 12.52 13.44 536,260 +0.53(+4.11%)
May 19, 2021 12.73 13.04 12.43 12.91 397,312 -0.14(-1.07%)
May 18, 2021 13.34 13.43 12.95 13.05 459,946 -0.26(-1.95%)
May 17, 2021 13.09 13.39 12.80 13.31 511,805 +0.07(+0.53%)
May 14, 2021 13.29 13.74 13.17 13.24 370,294 +0.25(+1.92%)
May 13, 2021 13.40 13.78 12.91 12.99 463,746 -0.60(-4.42%)
May 12, 2021 13.45 14.15 13.41 13.59 338,161 +0.26(+1.95%)
May 11, 2021 13.62 13.72 13.18 13.33 490,421 -0.65(-4.65%)
May 10, 2021 14.70 14.89 13.96 13.98 452,111 -0.65(-4.44%)
May 07, 2021 14.60 14.79 14.11 14.63 474,363 -0.22(-1.48%)
May 06, 2021 16.66 16.66 14.38 14.85 580,977 -1.67(-10.11%)
May 05, 2021 16.34 16.55 15.86 16.52 329,744 +0.38(+2.35%)
May 04, 2021 16.39 16.55 15.77 16.14 442,446 -0.12(-0.74%)
May 03, 2021 15.34 16.27 15.34 16.26 368,457 +1.07(+7.04%)
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%)
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.