Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 52.00 | 1.60 | 3.17% | 51.20 | 52.00 | 50.40 | 538 |
| May 15 2024 | 50.40 | 0.00 | 0.00% | 51.00 | 51.80 | 50.20 | 1,091 |
| May 14 2024 | 50.40 | 4.20 | 9.09% | 47.00 | 50.80 | 47.00 | 2,329 |
| May 13 2024 | 46.20 | 1.20 | 2.67% | 46.60 | 47.00 | 45.20 | 634 |
| May 10 2024 | 45.00 | 0.60 | 1.35% | 44.40 | 46.20 | 44.20 | 948 |
| May 09 2024 | 44.40 | 1.30 | 3.02% | 43.10 | 46.90 | 43.10 | 2,278 |
| May 08 2024 | 43.10 | 0.10 | 0.23% | 43.00 | 43.10 | 43.00 | 199 |
| May 07 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 51 |
| May 06 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 261 |
| May 03 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 42.80 | 179 |
| May 02 2024 | 43.00 | 0.40 | 0.94% | 42.60 | 43.00 | 42.60 | 50 |
| Apr 30 2024 | 42.60 | -0.20 | -0.47% | 42.80 | 42.80 | 42.00 | 88 |
| Apr 29 2024 | 42.80 | -0.20 | -0.47% | 43.00 | 43.00 | 42.80 | 275 |
| Apr 26 2024 | 43.00 | 0.40 | 0.94% | 42.60 | 43.00 | 42.40 | 76 |
| Apr 25 2024 | 42.60 | -0.40 | -0.93% | 43.00 | 43.00 | 42.10 | 132 |
| Apr 24 2024 | 43.00 | 0.20 | 0.47% | 43.10 | 43.10 | 43.00 | 137 |
| Apr 23 2024 | 42.80 | -0.20 | -0.47% | 42.90 | 42.90 | 42.80 | 16 |
| Apr 22 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 42.90 | 876 |
| Apr 19 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 42.80 | 19 |
| Apr 18 2024 | 43.00 | 0.40 | 0.94% | 42.60 | 43.10 | 42.40 | 398 |
| Apr 17 2024 | 42.60 | -0.60 | -1.39% | 43.20 | 43.20 | 42.40 | 350 |
| Apr 16 2024 | 43.20 | 0.00 | 0.00% | 43.20 | 43.20 | 42.60 | 595 |
| Apr 15 2024 | 43.20 | 0.00 | 0.00% | 43.00 | 43.20 | 42.80 | 897 |
| Apr 12 2024 | 43.20 | 0.20 | 0.47% | 43.00 | 43.20 | 43.00 | 26 |
| Apr 11 2024 | 43.00 | -0.20 | -0.46% | 43.20 | 43.20 | 42.40 | 296 |
| Apr 10 2024 | 43.20 | 0.00 | 0.00% | 43.20 | 43.20 | 43.20 | 662 |
| Apr 09 2024 | 43.20 | 0.20 | 0.47% | 43.00 | 43.80 | 42.80 | 1,019 |
| Apr 08 2024 | 43.00 | 0.40 | 0.94% | 42.80 | 43.00 | 42.60 | 221 |
| Apr 05 2024 | 42.60 | -0.20 | -0.47% | 42.60 | 42.60 | 42.60 | 201 |
| Apr 04 2024 | 42.80 | -0.20 | -0.47% | 43.00 | 43.00 | 42.80 | 268 |
| Apr 03 2024 | 43.00 | 0.30 | 0.70% | 42.70 | 43.00 | 42.70 | 445 |
| Apr 02 2024 | 42.70 | -0.10 | -0.23% | 42.80 | 43.00 | 42.70 | 193 |
| Mar 28 2024 | 42.80 | -0.20 | -0.47% | 43.00 | 43.00 | 42.80 | 188 |
| Mar 27 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 42.80 | 482 |
| Mar 26 2024 | 43.00 | 0.80 | 1.90% | 42.20 | 43.00 | 42.20 | 628 |
| Mar 25 2024 | 42.20 | 1.60 | 3.94% | 40.20 | 42.60 | 40.20 | 1,164 |
| Mar 22 2024 | 40.60 | 0.80 | 2.01% | 39.60 | 40.60 | 39.60 | 431 |
| Mar 21 2024 | 39.80 | 0.40 | 1.02% | 39.80 | 39.80 | 39.80 | 37 |
| Mar 20 2024 | 39.40 | 0.60 | 1.55% | 39.00 | 39.40 | 39.00 | 64 |
| Mar 19 2024 | 38.80 | 0.00 | 0.00% | 39.00 | 39.40 | 38.80 | 158 |
| Mar 18 2024 | 38.80 | 0.00 | 0.00% | 38.80 | 39.00 | 38.80 | 95 |
| Mar 15 2024 | 38.80 | 0.00 | 0.00% | 38.80 | 38.80 | 38.80 | 19 |
| Mar 14 2024 | 38.80 | 0.00 | 0.00% | 39.00 | 39.00 | 38.80 | 291 |
| Mar 13 2024 | 38.80 | -0.80 | -2.02% | 39.60 | 39.60 | 38.80 | 848 |
| Mar 12 2024 | 39.60 | 0.60 | 1.54% | 39.00 | 40.00 | 39.00 | 751 |
| Mar 11 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.40 | 39.00 | 192 |
| Mar 08 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.40 | 38.80 | 335 |
| Mar 07 2024 | 39.00 | -1.60 | -3.94% | 39.60 | 39.60 | 39.00 | 1,033 |
| Mar 06 2024 | 40.60 | -0.40 | -0.98% | 41.00 | 41.20 | 40.60 | 90 |
| Mar 05 2024 | 41.00 | -1.00 | -2.38% | 42.00 | 42.00 | 40.80 | 385 |
| Mar 04 2024 | 42.00 | -0.80 | -1.87% | 42.00 | 42.80 | 42.00 | 366 |
| Mar 01 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 1 |
| Feb 29 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 43.00 | 42.80 | 19 |
| Feb 28 2024 | 42.80 | -1.20 | -2.73% | 44.00 | 44.20 | 42.80 | 838 |
| Feb 27 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 143 |
| Feb 26 2024 | 44.00 | -1.00 | -2.22% | 45.00 | 45.00 | 44.00 | 527 |
| Feb 23 2024 | 45.00 | -0.20 | -0.44% | 45.00 | 46.40 | 43.20 | 1,006 |
| Feb 22 2024 | 45.20 | -0.20 | -0.44% | 45.40 | 45.40 | 45.20 | 26 |
| Feb 21 2024 | 45.40 | 0.00 | 0.00% | 45.40 | 45.40 | 45.40 | 1 |
| Feb 20 2024 | 45.40 | 0.60 | 1.34% | 45.00 | 45.40 | 44.40 | 329 |
| Feb 19 2024 | 44.80 | -0.60 | -1.32% | 45.80 | 45.80 | 44.80 | 50 |
