Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Pacific Holdings Inc (NY: PARR )

28.89 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.320 9.640 8.940 9.290 784,200 -0.25(-2.62%)
May 28, 2020 9.950 10.03 9.480 9.540 799,038 -0.23(-2.35%)
May 27, 2020 9.270 9.825 9.010 9.770 1,023,550 +0.77(+8.56%)
May 26, 2020 8.750 9.165 8.540 9.000 1,875,710 +0.95(+11.80%)
May 22, 2020 8.330 8.330 7.830 8.050 361,600 -0.24(-2.90%)
May 21, 2020 8.930 9.015 8.220 8.290 337,687 -0.64(-7.17%)
May 20, 2020 8.820 9.120 8.760 8.930 298,132 +0.38(+4.44%)
May 19, 2020 8.900 8.990 8.470 8.550 341,580 -0.45(-5.00%)
May 18, 2020 8.420 9.300 8.080 9.000 812,978 +1.21(+15.53%)
May 15, 2020 7.780 7.910 7.510 7.790 1,746,500 -0.02(-0.26%)
May 14, 2020 7.520 8.070 7.350 7.810 768,334 -0.04(-0.51%)
May 13, 2020 8.590 8.600 7.700 7.850 749,593 -0.73(-8.51%)
May 12, 2020 9.390 9.590 8.580 8.580 768,530 -0.79(-8.43%)
May 11, 2020 9.620 9.645 9.210 9.370 739,182 -0.40(-4.09%)
May 08, 2020 9.250 9.790 9.110 9.770 472,300 +0.81(+9.04%)
May 07, 2020 9.570 9.570 8.420 8.960 1,295,375 -0.16(-1.75%)
May 06, 2020 9.500 9.650 8.890 9.120 604,358 -0.63(-6.46%)
May 05, 2020 10.01 10.35 9.700 9.750 679,519 -0.20(-2.01%)
May 04, 2020 9.100 10.13 8.992 9.950 830,298 +0.50(+5.29%)
May 01, 2020 9.380 10.90 9.240 9.450 997,100 -0.27(-2.78%)
Apr 30, 2020 9.480 10.01 9.042 9.720 1,137,770 +0.20(+2.10%)
Apr 29, 2020 8.630 9.960 8.500 9.520 1,148,300 +1.32(+16.10%)
Apr 28, 2020 7.090 8.290 7.000 8.200 1,024,536 +1.33(+19.36%)
Apr 27, 2020 6.350 6.970 6.037 6.870 837,801 +0.54(+8.53%)
Apr 24, 2020 6.600 6.680 6.300 6.330 540,400 -0.19(-2.91%)
Apr 23, 2020 6.470 6.670 6.250 6.520 686,234 +0.33(+5.33%)
Apr 22, 2020 6.500 6.610 6.060 6.190 588,825 -0.08(-1.28%)
Apr 21, 2020 6.390 6.610 6.080 6.270 564,743 -0.24(-3.69%)
Apr 20, 2020 6.790 6.960 6.440 6.510 494,885 -0.71(-9.83%)
Apr 17, 2020 6.760 7.280 6.640 7.220 648,300 +0.61(+9.23%)
Apr 16, 2020 7.190 7.220 6.460 6.610 484,688 -0.71(-9.70%)
Apr 15, 2020 8.000 8.070 7.170 7.320 451,424 -0.83(-10.18%)
Apr 14, 2020 8.010 8.340 7.910 8.150 631,120 +0.30(+3.82%)
Apr 13, 2020 7.530 7.995 7.240 7.850 607,879 +0.53(+7.24%)
Apr 09, 2020 7.500 8.000 7.190 7.320 593,000 +0.08(+1.10%)
Apr 08, 2020 6.770 7.270 6.670 7.240 765,446 +0.47(+6.94%)
Apr 07, 2020 6.820 7.120 6.440 6.770 1,198,419 +0.17(+2.58%)
Apr 06, 2020 6.800 6.901 6.340 6.600 693,899 -0.15(-2.22%)
Apr 03, 2020 6.990 7.150 6.560 6.750 603,900 -0.07(-1.03%)
Apr 02, 2020 6.490 7.490 6.490 6.820 465,938 +0.29(+4.44%)
Apr 01, 2020 6.930 6.950 6.320 6.530 485,987 -0.57(-8.03%)
Mar 31, 2020 7.360 7.450 6.710 7.100 740,729 -0.28(-3.79%)
Mar 30, 2020 7.040 7.615 6.500 7.380 674,073 +0.23(+3.22%)
Mar 27, 2020 7.750 7.960 6.940 7.150 753,200 -1.08(-13.12%)
Mar 26, 2020 7.600 8.580 7.400 8.230 468,139 +0.77(+10.32%)
Mar 25, 2020 6.900 7.735 6.380 7.460 530,045 +0.63(+9.22%)
Mar 24, 2020 7.560 7.570 6.622 6.830 470,575 -0.23(-3.26%)
Mar 23, 2020 7.450 7.730 6.680 7.060 839,521 -0.53(-6.98%)
Mar 20, 2020 8.070 8.390 6.730 7.590 804,400 -0.35(-4.41%)
Mar 19, 2020 6.330 8.160 6.050 7.940 849,962 +1.94(+32.33%)
Mar 18, 2020 6.080 7.130 5.720 6.000 809,916 -0.52(-7.98%)
Mar 17, 2020 7.100 7.750 6.300 6.520 790,573 -0.53(-7.52%)
Mar 16, 2020 9.000 9.390 7.040 7.050 855,422 -3.71(-34.48%)
Mar 13, 2020 10.24 10.77 9.600 10.76 953,900 +1.28(+13.50%)
Mar 12, 2020 9.590 9.940 8.990 9.480 1,256,572 -0.89(-8.58%)
Mar 11, 2020 11.61 11.73 10.14 10.37 704,920 -1.74(-14.37%)
Mar 10, 2020 12.53 12.70 11.01 12.11 706,049 +0.28(+2.37%)
Mar 09, 2020 13.54 13.54 11.80 11.83 810,283 -2.21(-15.74%)
Mar 06, 2020 14.06 14.41 13.60 14.04 490,800 -0.47(-3.24%)
Mar 05, 2020 15.46 15.46 14.34 14.51 390,859 -1.23(-7.81%)
Mar 04, 2020 15.66 15.97 15.27 15.74 311,697 +0.12(+0.77%)
Mar 03, 2020 16.98 16.98 15.34 15.62 466,810 -1.34(-7.90%)
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.