Par Petroleum Corp (NY: PARR )

17.67 USD -0.46 (-2.54%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.68 18.06 16.91 17.67 387,800 -0.46(-2.54%)
Feb 25, 2021 17.18 18.34 16.29 18.13 714,406 +0.25(+1.40%)
Feb 24, 2021 17.65 18.00 17.24 17.88 442,324 +0.23(+1.30%)
Feb 23, 2021 18.00 18.00 17.08 17.65 832,841 -0.17(-0.95%)
Feb 22, 2021 16.86 18.00 16.82 17.82 836,851 +1.30(+7.87%)
Feb 19, 2021 15.94 16.57 15.94 16.52 213,200 +0.66(+4.16%)
Feb 18, 2021 16.25 16.44 15.79 15.86 207,998 -0.36(-2.22%)
Feb 17, 2021 15.97 16.56 15.76 16.22 345,518 +0.81(+5.26%)
Feb 16, 2021 15.10 15.82 14.95 15.41 226,284 +0.69(+4.69%)
Feb 12, 2021 14.50 14.76 14.36 14.72 165,400 +0.18(+1.24%)
Feb 11, 2021 14.89 15.06 14.12 14.54 240,061 -0.38(-2.55%)
Feb 10, 2021 14.57 15.09 14.48 14.92 301,263 +0.45(+3.11%)
Feb 09, 2021 14.69 14.90 14.29 14.47 257,568 -0.32(-2.16%)
Feb 08, 2021 15.00 15.15 14.58 14.79 253,976 +0.07(+0.48%)
Feb 05, 2021 14.85 14.98 14.43 14.72 202,600 +0.18(+1.24%)
Feb 04, 2021 14.05 15.02 13.91 14.54 432,468 +0.47(+3.34%)
Feb 03, 2021 13.88 14.14 13.49 14.07 360,357 +0.32(+2.33%)
Feb 02, 2021 13.67 14.01 13.20 13.75 250,522 +0.48(+3.62%)
Feb 01, 2021 13.48 13.48 12.71 13.27 159,525 -0.01(-0.08%)
Jan 29, 2021 13.65 13.85 13.20 13.28 277,900 -0.43(-3.14%)
Jan 28, 2021 14.07 14.07 13.25 13.71 261,113 +0.02(+0.15%)
Jan 27, 2021 13.00 13.98 12.73 13.69 275,637 +0.14(+1.03%)
Jan 26, 2021 14.24 14.53 13.51 13.55 141,400 -0.34(-2.45%)
Jan 25, 2021 13.78 13.95 13.26 13.89 132,907 -0.15(-1.07%)
Jan 22, 2021 13.48 14.05 13.13 14.04 217,100 +0.11(+0.79%)
Jan 21, 2021 14.36 14.49 13.85 13.93 223,851 -0.44(-3.06%)
Jan 20, 2021 14.47 14.50 14.04 14.37 197,269 +0.15(+1.05%)
Jan 19, 2021 13.87 14.27 13.73 14.22 209,140 +0.72(+5.33%)
Jan 15, 2021 13.79 14.11 13.25 13.50 237,600 -0.67(-4.73%)
Jan 14, 2021 14.02 14.50 13.97 14.17 265,640 +0.26(+1.87%)
Jan 13, 2021 14.48 14.48 13.77 13.91 150,874 -0.68(-4.66%)
Jan 12, 2021 13.94 14.60 13.94 14.59 249,906 +0.96(+7.04%)
Jan 11, 2021 13.37 13.92 13.37 13.63 186,811 -0.22(-1.59%)
Jan 08, 2021 14.66 14.66 13.51 13.85 255,700 -0.54(-3.75%)
Jan 07, 2021 14.77 14.81 14.11 14.39 207,933 -0.14(-0.96%)
Jan 06, 2021 14.50 14.79 14.17 14.53 321,688 +0.38(+2.69%)
Jan 05, 2021 13.67 14.44 13.67 14.15 287,966 +0.69(+5.13%)
Jan 04, 2021 14.18 14.42 13.42 13.46 288,497 -0.52(-3.72%)
Dec 31, 2020 13.98 13.98 13.98 171,887 +0.10(+0.72%)
Dec 30, 2020 13.53 13.96 13.53 13.88 171,887 +0.40(+2.97%)
Dec 29, 2020 13.68 13.71 13.21 13.48 150,258 +0.10(+0.75%)
Dec 28, 2020 13.44 13.82 13.25 13.38 179,127 -0.06(-0.45%)
Dec 24, 2020 13.41 13.59 13.08 13.44 64,900 +0.03(+0.22%)
Dec 23, 2020 13.00 13.47 12.83 13.41 183,643 +0.68(+5.34%)
Dec 22, 2020 12.59 13.00 12.47 12.73 289,025 +0.01(+0.08%)
Dec 21, 2020 12.71 12.98 12.33 12.72 283,846 -0.56(-4.22%)
Dec 18, 2020 13.33 13.67 13.19 13.28 1,694,400 -0.12(-0.90%)
Dec 17, 2020 13.20 13.47 12.86 13.40 216,567 +0.55(+4.28%)
Dec 16, 2020 12.60 13.09 12.57 12.85 300,295 -0.27(-2.06%)
Dec 15, 2020 12.91 13.24 12.64 13.12 203,045 +0.37(+2.90%)
Dec 14, 2020 13.49 13.49 12.71 12.75 289,898 -0.32(-2.45%)
Dec 11, 2020 13.38 13.57 12.64 13.07 315,900 -0.51(-3.76%)
Dec 10, 2020 13.18 14.04 13.08 13.58 178,986 +0.46(+3.51%)
Dec 09, 2020 13.46 13.75 12.83 13.12 269,244 +0.03(+0.23%)
Dec 08, 2020 12.81 13.43 12.81 13.09 308,522 -0.11(-0.83%)
Dec 07, 2020 13.78 13.99 13.07 13.20 435,270 -0.94(-6.65%)
Dec 04, 2020 13.41 14.17 13.41 14.14 287,100 +1.10(+8.44%)
Dec 03, 2020 12.89 13.44 12.72 13.04 208,041 +0.31(+2.44%)
Dec 02, 2020 11.79 12.86 11.66 12.73 228,524 +0.85(+7.15%)
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.