$19.34 -0.28 (%) Par Petroleum Corporation -

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PARR historical data

Date Open High Low Close Volume
8/28/201518.5419.6118.5419.6164,854
8/27/201518.5319.0918.1618.5589,888
8/26/201518.2218.3617.8518.3281,503
8/25/201518.5018.8217.7017.89113,718
8/24/201518.3119.1918.1518.23173,010
8/21/201519.0519.5818.9419.40143,307
8/20/201520.8421.0020.5320.54106,993
8/19/201520.9621.1020.5720.99101,643
8/18/201521.0621.1920.5820.96435,761
8/17/201521.1821.5021.0021.21493,816
8/14/201520.4521.2820.4121.21160,298
8/13/201520.9420.9420.4220.5886,719
8/12/201520.7421.0820.4220.99173,016
8/11/201521.0021.0020.5320.68100,581
8/10/201520.8221.1720.8221.09111,095
8/7/201518.7321.0818.7020.72144,051
8/6/201518.2318.6717.9718.5361,325
8/5/201518.1918.3817.9018.1044,296
8/4/201518.1918.3017.9418.0160,994
8/3/201517.8418.3217.7418.0861,082
7/31/201517.9118.1517.7918.0184,425
7/30/201517.8518.2417.8417.9676,344
7/29/201517.5918.1417.5918.0677,660
7/28/201517.1517.8717.0917.6247,131
7/27/201517.6617.6617.3517.5753,074
7/24/201517.8917.9317.6017.7861,322
7/23/201517.8218.0517.6917.95102,281
7/22/201518.1718.3317.8518.1272,106
7/21/201518.2418.4918.2218.30134,377
7/20/201518.6718.6718.2518.3378,460
7/17/201518.7819.2218.3818.6363,171
7/16/201518.9019.2118.6518.7872,920
7/15/201519.4419.4418.7718.88114,714
7/13/201518.9219.1518.8118.92240,367
7/10/201518.8519.0818.4718.93234,840
7/9/201518.8619.0018.6718.7454,623
7/8/201519.0019.0318.5418.69107,959
7/7/201518.4119.0018.0019.00119,993
7/6/201518.2618.8118.2518.39114,408
7/2/201518.7518.7518.2618.50142,357
7/1/201518.8119.0318.3118.75120,723
6/30/201518.7518.7918.1118.72273,603
6/29/201519.9219.9218.6318.63143,806
6/26/201520.2620.8419.4319.711,403,782
6/25/201521.6321.7320.0820.30157,473
6/24/201521.9522.1221.6121.7893,838
6/23/201522.2122.2121.6821.77109,923
6/22/201522.2022.2521.9422.0353,257
6/19/201522.2522.8221.7622.25115,373
6/18/201522.3922.8622.1522.2468,492
6/17/201522.5622.6322.1922.3551,649
6/16/201522.5422.6022.4022.5364,017
6/15/201522.7322.7322.4622.5969,768
6/12/201522.7322.8122.6522.7635,956
6/11/201522.8122.9622.5922.7635,937
6/10/201522.8022.8922.6422.8255,549
6/9/201522.6322.8922.6222.7241,610
6/8/201522.7222.9222.4622.7869,858
6/5/201523.0023.0522.6422.75101,547
6/4/201523.3123.4722.6623.00117,162
6/3/201522.8423.5122.6423.40155,139
6/2/201522.6722.9522.6122.84283,044
6/1/201523.2023.2022.5122.70129,456
5/29/201522.6023.0222.6022.8040,461
5/28/201522.7622.9322.4522.6564,828
5/27/201522.7823.0022.6722.8449,801
5/26/201522.7622.9922.4022.8551,311
5/22/201521.9923.0021.8922.9477,896
5/21/201523.0823.1922.7522.9554,234
5/20/201523.0423.2722.8123.0347,555
5/19/201523.0023.2722.9823.0453,769
5/18/201522.9823.5122.4223.23121,107
5/15/201522.5423.1922.2423.04115,903
5/14/201522.2622.7422.2622.4560,309
5/13/201522.4522.5922.1322.5135,253
5/12/201521.6522.6521.4022.4656,171
5/11/201522.8022.8021.0321.67213,275
5/8/201523.4323.7123.1623.49138,078
5/7/201523.1223.6523.0723.5275,847
5/6/201523.6523.7723.0723.3144,667
5/5/201523.6323.9123.5123.7733,174
5/4/201523.8724.4223.7323.8059,231
5/1/201524.1524.2923.6324.1127,449
4/30/201524.1924.4024.0124.2033,754
4/29/201524.1824.4923.9924.2829,645
4/28/201523.8224.3023.7924.2957,600
4/27/201523.2724.2823.2023.8462,278
4/24/201524.2424.2423.2623.5092,259
4/23/201524.3924.7224.1724.18157,335
4/22/201524.4024.6024.1724.4568,198
4/21/201524.5024.6024.1224.4266,838
4/20/201524.0024.6224.0024.5058,655
4/17/201524.7524.8124.0024.2035,094
4/16/201525.4325.4324.5824.7470,559
4/15/201525.3225.6724.8725.3278,265
4/14/201525.1125.3825.0525.1949,182
4/13/201525.2025.4424.9024.94155,185
4/10/201524.7225.0024.7024.95106,634
4/9/201524.4724.8524.4224.6861,724
4/8/201523.9824.4123.9324.4159,238
  • Showing 1-100 of 285 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!