NYSE:PARR
PAR PETE CORP Stock Price (Quote)
$29.29
-0.330 (-1.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.14 | $35.76 | Friday, 10th May 2024 PARR stock ended at $29.29. This is 1.11% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.95% from a day low at $28.84 to a day high of $29.69. |
| 90 days | $28.14 | $40.70 | |
| 52 weeks | $20.53 | $40.70 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $15.76 | $15.87 | $15.13 | $15.30 | 203 277 |
| May 27, 2016 | $15.22 | $15.62 | $15.00 | $15.61 | 81 226 |
| May 26, 2016 | $15.48 | $15.69 | $15.12 | $15.13 | 129 650 |
| May 25, 2016 | $15.79 | $16.10 | $15.23 | $15.55 | 110 812 |
| May 24, 2016 | $15.50 | $15.87 | $15.19 | $15.82 | 128 754 |
| May 23, 2016 | $16.01 | $16.26 | $15.47 | $15.50 | 158 528 |
| May 20, 2016 | $15.49 | $16.20 | $15.49 | $16.15 | 220 770 |
| May 19, 2016 | $15.25 | $15.25 | $14.73 | $15.02 | 116 630 |
| May 18, 2016 | $15.79 | $15.92 | $15.08 | $15.23 | 135 049 |
| May 17, 2016 | $16.16 | $16.23 | $15.61 | $15.75 | 157 915 |
| May 16, 2016 | $16.32 | $16.32 | $15.82 | $16.14 | 105 899 |
| May 13, 2016 | $16.36 | $16.69 | $15.95 | $16.10 | 249 936 |
| May 12, 2016 | $17.01 | $17.10 | $16.38 | $16.45 | 149 526 |
| May 11, 2016 | $17.61 | $17.61 | $16.85 | $16.86 | 107 305 |
| May 10, 2016 | $17.54 | $17.85 | $17.39 | $17.71 | 115 288 |
| May 09, 2016 | $17.32 | $17.80 | $17.10 | $17.52 | 73 339 |
| May 06, 2016 | $16.88 | $17.39 | $16.88 | $17.23 | 53 204 |
| May 05, 2016 | $18.35 | $18.54 | $16.91 | $17.01 | 248 976 |
| May 04, 2016 | $18.92 | $19.26 | $18.76 | $18.80 | 91 208 |
| May 03, 2016 | $19.11 | $19.19 | $18.65 | $18.97 | 100 412 |
| May 02, 2016 | $19.03 | $19.42 | $18.70 | $19.23 | 96 387 |
| Apr 29, 2016 | $19.31 | $19.31 | $18.81 | $19.11 | 99 303 |
| Apr 28, 2016 | $19.62 | $19.74 | $19.25 | $19.29 | 46 154 |
| Apr 27, 2016 | $19.85 | $19.99 | $19.39 | $19.63 | 102 779 |
| Apr 26, 2016 | $19.73 | $19.93 | $19.33 | $19.83 | 130 120 |
