Par Petroleum Corp (NY: PARR )

15.69 USD -0.71 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.510 6.920 6.440 6.770 565,888 +0.30(+4.64%)
Sep 29, 2020 6.440 6.570 6.090 6.470 783,994 -0.02(-0.31%)
Sep 28, 2020 6.710 6.787 5.910 6.490 1,140,296 -0.50(-7.15%)
Sep 25, 2020 6.700 7.030 6.550 6.990 691,900 +0.15(+2.19%)
Sep 24, 2020 7.330 7.330 6.790 6.840 519,045 -0.48(-6.56%)
Sep 23, 2020 7.740 8.000 7.280 7.320 976,933 -0.35(-4.56%)
Sep 22, 2020 7.720 7.990 7.600 7.670 278,133 -0.11(-1.41%)
Sep 21, 2020 7.900 7.900 7.520 7.780 394,050 -0.33(-4.07%)
Sep 18, 2020 8.040 8.202 7.900 8.110 1,050,200 +0.07(+0.87%)
Sep 17, 2020 7.760 8.050 7.670 8.040 295,671 +0.17(+2.16%)
Sep 16, 2020 7.500 8.100 7.280 7.870 454,479 +0.40(+5.35%)
Sep 15, 2020 7.520 7.720 7.343 7.470 673,690 -0.04(-0.53%)
Sep 14, 2020 7.970 7.970 7.170 7.510 590,999 -0.50(-6.24%)
Sep 11, 2020 8.030 8.230 7.310 8.010 662,000 -0.17(-2.08%)
Sep 10, 2020 8.190 8.520 8.060 8.180 621,792 -0.04(-0.49%)
Sep 09, 2020 8.190 8.450 8.050 8.220 455,776 +0.02(+0.24%)
Sep 08, 2020 8.540 8.605 8.200 8.200 431,721 -0.52(-5.96%)
Sep 04, 2020 8.930 8.950 8.465 8.720 337,700 +0.04(+0.46%)
Sep 03, 2020 8.450 8.890 8.450 8.680 496,191 +0.20(+2.36%)
Sep 02, 2020 8.500 8.690 8.370 8.480 271,583 -0.03(-0.35%)
Sep 01, 2020 8.570 8.640 8.280 8.510 354,013 -0.17(-1.96%)
Aug 31, 2020 9.340 9.430 8.620 8.680 527,503 -0.68(-7.26%)
Aug 28, 2020 9.060 9.500 9.010 9.360 240,600 +0.32(+3.54%)
Aug 27, 2020 9.050 9.130 8.920 9.040 226,914 +0.04(+0.44%)
Aug 26, 2020 9.070 9.330 8.890 9.000 232,475 -0.20(-2.17%)
Aug 25, 2020 9.170 9.310 9.001 9.200 268,157 -0.03(-0.33%)
Aug 24, 2020 8.650 9.250 8.520 9.230 359,838 +0.62(+7.20%)
Aug 21, 2020 8.500 8.650 8.200 8.610 372,800 -0.04(-0.46%)
Aug 20, 2020 8.790 8.990 8.540 8.650 349,733 -0.36(-4.00%)
Aug 19, 2020 8.840 9.090 8.740 9.010 249,093 +0.17(+1.92%)
Aug 18, 2020 8.890 9.130 8.800 8.840 414,867 -0.06(-0.67%)
Aug 17, 2020 8.810 8.980 8.630 8.900 420,218 -0.04(-0.45%)
Aug 14, 2020 8.640 8.990 8.640 8.940 250,100 +0.13(+1.48%)
Aug 13, 2020 8.880 9.120 8.750 8.810 304,608 -0.20(-2.22%)
Aug 12, 2020 8.660 9.060 8.530 9.010 646,071 +0.50(+5.88%)
Aug 11, 2020 8.190 9.210 8.170 8.510 904,302 +0.45(+5.58%)
Aug 10, 2020 7.650 8.180 7.250 8.060 720,100 +0.30(+3.87%)
Aug 07, 2020 7.280 7.795 7.220 7.760 539,000 +0.33(+4.44%)
Aug 06, 2020 7.430 7.740 7.340 7.430 372,670 +0.02(+0.27%)
Aug 05, 2020 7.940 7.970 7.000 7.410 766,700 -0.30(-3.89%)
Aug 04, 2020 7.430 7.850 7.400 7.710 322,308 +0.21(+2.80%)
Aug 03, 2020 7.370 7.590 7.020 7.500 633,604 +0.09(+1.21%)
Jul 31, 2020 8.000 8.000 7.310 7.410 830,400 -0.69(-8.52%)
Jul 30, 2020 8.300 8.400 8.010 8.100 284,837 -0.48(-5.59%)
Jul 29, 2020 8.380 8.620 8.320 8.580 458,472 +0.24(+2.88%)
Jul 28, 2020 8.260 8.520 8.247 8.340 228,198 -0.06(-0.71%)
Jul 27, 2020 8.710 8.800 8.250 8.400 298,713 -0.33(-3.78%)
Jul 24, 2020 8.950 9.080 8.710 8.730 248,300 -0.16(-1.80%)
Jul 23, 2020 8.720 8.990 8.640 8.890 398,305 +0.09(+1.02%)
Jul 22, 2020 8.800 8.930 8.630 8.800 456,623 -0.19(-2.11%)
Jul 21, 2020 8.650 9.230 8.600 8.990 536,538 +0.54(+6.39%)
Jul 20, 2020 8.610 8.800 8.420 8.450 338,402 -0.23(-2.65%)
Jul 17, 2020 8.950 9.215 8.645 8.680 300,800 -0.26(-2.91%)
Jul 16, 2020 8.850 9.120 8.690 8.940 316,020 -0.05(-0.56%)
Jul 15, 2020 9.000 9.230 8.750 8.990 567,975 +0.30(+3.45%)
Jul 14, 2020 8.200 8.735 8.010 8.690 538,141 +0.20(+2.36%)
Jul 13, 2020 8.790 8.820 8.320 8.490 334,712 -0.13(-1.51%)
Jul 10, 2020 8.000 8.650 7.950 8.620 487,100 +0.56(+6.95%)
Jul 09, 2020 8.310 8.350 8.010 8.060 429,377 -0.25(-3.01%)
Jul 08, 2020 8.170 8.340 8.040 8.310 574,971 +0.10(+1.22%)
Jul 07, 2020 8.560 8.700 8.200 8.210 493,065 -0.50(-5.74%)
Jul 06, 2020 8.920 8.980 8.475 8.710 331,896 +0.07(+0.81%)
Jul 02, 2020 8.910 8.980 8.530 8.640 374,300 -0.07(-0.80%)
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.