Par Petroleum Corp (NY: PARR )

13.31 USD -0.83 (-5.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.14 18.08 18.08 18.08 21,200 +0.00(+0.00%)
Aug 28, 2014 17.85 18.25 17.85 18.08 58,047 +0.14(+0.78%)
Aug 27, 2014 18.10 18.15 17.94 17.94 111,806 -0.31(-1.70%)
Aug 26, 2014 18.35 18.37 18.15 18.25 101,546 -0.12(-0.65%)
Aug 25, 2014 18.81 18.81 18.20 18.37 38,239 -0.35(-1.87%)
Aug 22, 2014 18.45 18.75 18.45 18.72 23,230 +0.46(+2.52%)
Aug 21, 2014 18.60 18.60 18.23 18.26 29,403 -0.19(-1.03%)
Aug 20, 2014 18.26 18.74 18.25 18.45 53,328 +0.00(+0.00%)
Aug 19, 2014 18.75 18.87 18.18 18.45 19,205 -0.30(-1.60%)
Aug 18, 2014 17.96 18.89 17.70 18.75 32,727 +1.15(+6.53%)
Aug 15, 2014 17.58 17.61 17.50 17.60 34,793 -0.00(-0.00%)
Aug 14, 2014 17.55 17.70 17.49 17.60 28,707 +0.15(+0.86%)
Aug 13, 2014 17.25 17.45 17.40 17.45 42,694 +0.05(+0.29%)
Aug 12, 2014 17.50 17.50 17.33 17.40 51,267 +0.00(+0.00%)
Aug 11, 2014 17.40 17.69 17.35 17.40 169,141 -0.03(-0.17%)
Aug 08, 2014 17.60 18.56 17.12 17.43 187,243 +0.18(+1.04%)
Aug 07, 2014 17.55 17.72 17.25 17.25 18,723 -0.45(-2.54%)
Aug 06, 2014 17.50 17.79 17.50 17.70 9,877 -0.15(-0.84%)
Aug 05, 2014 17.94 17.98 17.70 17.85 9,192 -0.05(-0.28%)
Aug 04, 2014 17.87 18.10 17.80 17.90 12,738 -0.11(-0.61%)
Aug 01, 2014 18.98 19.23 17.99 18.01 25,956 -0.79(-4.20%)
Jul 31, 2014 19.50 19.50 18.70 18.80 21,379 -0.91(-4.59%)
Jul 30, 2014 19.70 19.75 19.60 19.70 31,654 +0.00(+0.03%)
Jul 29, 2014 20.10 20.14 19.70 19.70 51,681 -0.40(-1.99%)
Jul 28, 2014 20.10 20.16 20.08 20.10 65,206 +0.00(+0.00%)
Jul 25, 2014 20.20 20.20 20.05 20.10 84,167 -0.02(-0.10%)
Jul 24, 2014 20.35 20.35 20.06 20.12 32,470 +0.12(+0.60%)
Jul 23, 2014 19.30 20.23 19.30 20.00 63,680 +0.35(+1.78%)
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.