Skip to main content
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: 4:10 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 (%)
Nov 30, 2020 12.28 12.40 11.33 11.39 371,289 -1.12(-8.95%)
Nov 27, 2020 12.74 12.93 12.16 12.51 174,300 -0.37(-2.87%)
Nov 25, 2020 13.12 13.27 12.65 12.88 202,400 -0.48(-3.59%)
Nov 24, 2020 13.11 13.68 12.70 13.36 354,247 +0.88(+7.05%)
Nov 23, 2020 11.77 12.54 11.59 12.48 313,626 +0.97(+8.43%)
Nov 20, 2020 11.77 12.01 11.50 11.51 218,400 -0.41(-3.44%)
Nov 19, 2020 11.47 11.95 11.40 11.92 187,248 +0.41(+3.56%)
Nov 18, 2020 12.10 12.24 11.50 11.51 275,875 -0.43(-3.60%)
Nov 17, 2020 11.64 12.10 11.23 11.94 265,762 +0.08(+0.67%)
Nov 16, 2020 11.18 12.06 11.15 11.86 463,474 +1.29(+12.20%)
Nov 13, 2020 9.950 10.75 9.680 10.57 277,800 +0.74(+7.53%)
Nov 12, 2020 10.19 10.39 9.630 9.830 593,619 -0.62(-5.93%)
Nov 11, 2020 10.47 10.49 9.960 10.45 353,887 +0.08(+0.77%)
Nov 10, 2020 10.17 10.45 9.670 10.37 501,161 +0.38(+3.80%)
Nov 09, 2020 9.600 10.23 9.440 9.990 855,175 +1.65(+19.78%)
Nov 06, 2020 8.350 8.790 8.180 8.340 554,200 -0.02(-0.24%)
Nov 05, 2020 7.950 8.390 7.853 8.360 381,849 +0.37(+4.63%)
Nov 04, 2020 8.000 8.330 7.780 7.990 454,769 -0.09(-1.11%)
Nov 03, 2020 8.220 8.840 7.900 8.080 699,875 +0.14(+1.76%)
Nov 02, 2020 6.600 8.240 6.600 7.940 1,283,118 +1.50(+23.29%)
Oct 30, 2020 6.570 6.571 6.290 6.440 480,600 -0.09(-1.38%)
Oct 29, 2020 6.540 6.660 6.360 6.530 325,078 -0.15(-2.25%)
Oct 28, 2020 6.950 7.020 6.660 6.680 264,241 -0.50(-6.96%)
Oct 27, 2020 7.320 7.490 7.150 7.180 289,213 -0.14(-1.91%)
Oct 26, 2020 7.400 7.540 7.150 7.320 291,762 -0.28(-3.68%)
Oct 23, 2020 7.270 7.660 7.268 7.600 345,600 +0.40(+5.56%)
Oct 22, 2020 6.940 7.220 6.687 7.200 244,550 +0.30(+4.35%)
Oct 21, 2020 6.930 6.980 6.710 6.900 156,345 -0.04(-0.58%)
Oct 20, 2020 6.820 6.960 6.770 6.940 297,982 +0.17(+2.51%)
Oct 19, 2020 7.240 7.265 6.760 6.770 272,799 -0.51(-7.01%)
Oct 16, 2020 7.520 7.640 7.270 7.280 306,000 -0.36(-4.71%)
Oct 15, 2020 7.370 7.680 7.150 7.640 642,878 +0.08(+1.06%)
Oct 14, 2020 7.310 7.780 7.310 7.560 199,875 +0.18(+2.44%)
Oct 13, 2020 7.540 7.630 7.310 7.380 289,661 -0.13(-1.73%)
Oct 12, 2020 7.460 7.550 7.310 7.510 388,202 +0.02(+0.27%)
Oct 09, 2020 7.690 7.770 7.290 7.490 344,900 -0.24(-3.10%)
Oct 08, 2020 7.300 7.740 7.240 7.730 402,282 +0.44(+6.04%)
Oct 07, 2020 7.240 7.310 6.970 7.290 356,997 +0.13(+1.82%)
Oct 06, 2020 7.280 7.400 6.990 7.160 366,631 +0.01(+0.14%)
Oct 05, 2020 7.170 7.290 7.010 7.150 366,373 +0.11(+1.56%)
Oct 02, 2020 6.570 7.100 6.540 7.040 471,900 +0.17(+2.47%)
Oct 01, 2020 6.670 6.890 6.590 6.870 379,721 +0.10(+1.48%)
Sep 30, 2020 6.510 6.920 6.440 6.770 565,888 +0.30(+4.64%)
Sep 29, 2020 6.440 6.570 6.090 6.470 783,994 -0.02(-0.31%)
Sep 28, 2020 6.710 6.787 5.910 6.490 1,140,296 -0.50(-7.15%)
Sep 25, 2020 6.700 7.030 6.550 6.990 691,900 +0.15(+2.19%)
Sep 24, 2020 7.330 7.330 6.790 6.840 519,045 -0.48(-6.56%)
Sep 23, 2020 7.740 8.000 7.280 7.320 976,933 -0.35(-4.56%)
Sep 22, 2020 7.720 7.990 7.600 7.670 278,133 -0.11(-1.41%)
Sep 21, 2020 7.900 7.900 7.520 7.780 394,050 -0.33(-4.07%)
Sep 18, 2020 8.040 8.202 7.900 8.110 1,050,200 +0.07(+0.87%)
Sep 17, 2020 7.760 8.050 7.670 8.040 295,671 +0.17(+2.16%)
Sep 16, 2020 7.500 8.100 7.280 7.870 454,479 +0.40(+5.35%)
Sep 15, 2020 7.520 7.720 7.343 7.470 673,690 -0.04(-0.53%)
Sep 14, 2020 7.970 7.970 7.170 7.510 590,999 -0.50(-6.24%)
Sep 11, 2020 8.030 8.230 7.310 8.010 662,000 -0.17(-2.08%)
Sep 10, 2020 8.190 8.520 8.060 8.180 621,792 -0.04(-0.49%)
Sep 09, 2020 8.190 8.450 8.050 8.220 455,776 +0.02(+0.24%)
Sep 08, 2020 8.540 8.605 8.200 8.200 431,721 -0.52(-5.96%)
Sep 04, 2020 8.930 8.950 8.465 8.720 337,700 +0.04(+0.46%)
Sep 03, 2020 8.450 8.890 8.450 8.680 496,191 +0.20(+2.36%)
Sep 02, 2020 8.500 8.690 8.370 8.480 271,583 -0.03(-0.35%)
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.