Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Pacific Holdings Inc (NY: PARR )

29.77 -0.56 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Jul 01, 2020 9.040 9.340 8.450 8.710 447,107 -0.28(-3.11%)
Jun 30, 2020 8.610 9.090 8.348 8.990 519,455 +0.21(+2.39%)
Jun 29, 2020 8.780 9.270 8.650 8.780 466,443 +0.15(+1.74%)
Jun 26, 2020 8.810 8.830 8.490 8.630 880,200 -0.26(-2.92%)
Jun 25, 2020 8.630 9.040 8.580 8.890 495,693 -0.03(-0.34%)
Jun 24, 2020 9.050 9.263 8.519 8.920 826,753 -0.43(-4.60%)
Jun 23, 2020 9.550 9.640 9.250 9.350 453,929 -0.01(-0.11%)
Jun 22, 2020 9.390 9.565 8.810 9.360 410,821 -0.23(-2.40%)
Jun 19, 2020 9.930 10.21 9.450 9.590 1,523,700 -0.08(-0.83%)
Jun 18, 2020 9.090 9.970 9.090 9.670 490,224 +0.51(+5.57%)
Jun 17, 2020 9.940 9.940 9.160 9.160 517,591 -0.83(-8.31%)
Jun 16, 2020 9.870 10.38 9.690 9.990 545,881 +0.70(+7.53%)
Jun 15, 2020 8.590 9.420 8.350 9.290 473,817 +0.24(+2.65%)
Jun 12, 2020 9.270 9.310 8.570 9.050 511,500 +0.33(+3.78%)
Jun 11, 2020 9.630 9.990 8.710 8.720 664,694 -1.82(-17.27%)
Jun 10, 2020 10.86 10.95 10.16 10.54 520,883 -0.43(-3.92%)
Jun 09, 2020 11.50 11.56 10.78 10.97 502,473 -1.02(-8.51%)
Jun 08, 2020 11.71 12.15 11.36 11.99 638,589 +0.62(+5.45%)
Jun 05, 2020 10.72 11.72 10.72 11.37 490,000 +1.25(+12.35%)
Jun 04, 2020 9.790 10.36 9.680 10.12 510,966 +0.19(+1.91%)
Jun 03, 2020 9.810 10.10 9.680 9.930 594,834 +0.16(+1.64%)
Jun 02, 2020 9.180 9.910 9.150 9.770 510,560 +0.59(+6.43%)
Jun 01, 2020 9.300 9.555 9.050 9.180 435,666 -0.11(-1.18%)
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%)
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.