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

Par Pacific Holdings Inc (NY: PARR )

28.73 -0.16 (-0.57%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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 (%)
Aug 31, 2020 9.340 9.430 8.620 8.680 527,503 -0.68(-7.26%)
Aug 28, 2020 9.060 9.500 9.010 9.360 240,600 +0.32(+3.54%)
Aug 27, 2020 9.050 9.130 8.920 9.040 226,914 +0.04(+0.44%)
Aug 26, 2020 9.070 9.330 8.890 9.000 232,475 -0.20(-2.17%)
Aug 25, 2020 9.170 9.310 9.001 9.200 268,157 -0.03(-0.33%)
Aug 24, 2020 8.650 9.250 8.520 9.230 359,838 +0.62(+7.20%)
Aug 21, 2020 8.500 8.650 8.200 8.610 372,800 -0.04(-0.46%)
Aug 20, 2020 8.790 8.990 8.540 8.650 349,733 -0.36(-4.00%)
Aug 19, 2020 8.840 9.090 8.740 9.010 249,093 +0.17(+1.92%)
Aug 18, 2020 8.890 9.130 8.800 8.840 414,867 -0.06(-0.67%)
Aug 17, 2020 8.810 8.980 8.630 8.900 420,218 -0.04(-0.45%)
Aug 14, 2020 8.640 8.990 8.640 8.940 250,100 +0.13(+1.48%)
Aug 13, 2020 8.880 9.120 8.750 8.810 304,608 -0.20(-2.22%)
Aug 12, 2020 8.660 9.060 8.530 9.010 646,071 +0.50(+5.88%)
Aug 11, 2020 8.190 9.210 8.170 8.510 904,302 +0.45(+5.58%)
Aug 10, 2020 7.650 8.180 7.250 8.060 720,100 +0.30(+3.87%)
Aug 07, 2020 7.280 7.795 7.220 7.760 539,000 +0.33(+4.44%)
Aug 06, 2020 7.430 7.740 7.340 7.430 372,670 +0.02(+0.27%)
Aug 05, 2020 7.940 7.970 7.000 7.410 766,700 -0.30(-3.89%)
Aug 04, 2020 7.430 7.850 7.400 7.710 322,308 +0.21(+2.80%)
Aug 03, 2020 7.370 7.590 7.020 7.500 633,604 +0.09(+1.21%)
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%)
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.