Skip to main content

Par Pacific Holdings Inc (NY: PARR )

34.53 -0.46 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 35.18 35.45 34.27 34.53 669,307 -0.46(-1.31%)
Apr 11, 2024 35.06 35.25 34.63 34.99 777,459 +0.00(+0.00%)
Apr 10, 2024 35.01 35.76 34.71 34.99 1,069,765 -0.67(-1.88%)
Apr 09, 2024 38.13 38.30 35.63 35.66 1,178,493 -2.71(-7.06%)
Apr 08, 2024 39.53 39.55 38.36 38.37 455,702 -1.12(-2.84%)
Apr 05, 2024 39.73 40.20 38.99 39.49 540,598 +0.68(+1.75%)
Apr 04, 2024 39.24 39.64 38.40 38.81 722,716 -0.40(-1.02%)
Apr 03, 2024 37.51 39.26 37.38 39.21 945,509 +1.87(+5.01%)
Apr 02, 2024 37.28 37.82 36.70 37.34 1,004,989 +0.06(+0.16%)
Apr 01, 2024 36.94 37.51 35.41 37.28 1,240,364 +0.22(+0.59%)
Mar 28, 2024 36.39 37.20 36.00 37.06 1,383,860 +0.66(+1.81%)
Mar 27, 2024 36.36 36.77 36.00 36.40 1,011,869 +0.13(+0.36%)
Mar 26, 2024 38.46 38.57 36.22 36.27 1,259,655 -2.05(-5.35%)
Mar 25, 2024 39.39 39.69 38.13 38.32 635,854 -0.69(-1.77%)
Mar 22, 2024 39.59 39.59 38.84 39.01 491,363 -0.55(-1.39%)
Mar 21, 2024 39.30 39.87 38.62 39.56 755,367 +0.34(+0.87%)
Mar 20, 2024 38.02 39.32 37.56 39.22 617,237 +0.83(+2.16%)
Mar 19, 2024 37.71 38.45 37.45 38.39 693,986 +0.64(+1.70%)
Mar 18, 2024 37.43 38.48 37.16 37.75 983,487 +0.60(+1.62%)
Mar 15, 2024 36.22 38.66 36.22 37.15 3,619,865 +0.60(+1.64%)
Mar 14, 2024 37.70 38.12 36.41 36.55 1,050,998 -1.05(-2.79%)
Mar 13, 2024 36.59 38.20 36.59 37.60 919,783 +1.51(+4.18%)
Mar 12, 2024 35.81 36.52 35.19 36.09 763,936 +0.17(+0.47%)
Mar 11, 2024 35.79 36.18 35.34 35.92 614,462 -0.08(-0.22%)
Mar 08, 2024 36.11 36.88 35.73 36.00 711,405 -0.20(-0.55%)
Mar 07, 2024 35.07 36.47 35.07 36.20 1,369,270 +1.34(+3.84%)
Mar 06, 2024 35.49 35.50 34.64 34.86 1,088,880 -0.16(-0.46%)
Mar 05, 2024 35.12 36.00 34.97 35.02 1,384,054 -0.37(-1.05%)
Mar 04, 2024 35.84 36.74 35.35 35.39 1,813,022 -0.56(-1.56%)
Mar 01, 2024 36.62 37.30 35.90 35.95 1,791,485 -0.17(-0.47%)
Feb 29, 2024 36.93 37.58 36.06 36.12 2,059,090 -0.40(-1.10%)
Feb 28, 2024 37.72 39.34 36.09 36.52 2,174,660 -3.55(-8.86%)
Feb 27, 2024 40.40 40.70 39.80 40.07 954,774 -0.31(-0.77%)
Feb 26, 2024 39.05 40.69 38.80 40.38 762,446 +1.29(+3.30%)
Feb 23, 2024 38.63 39.39 38.24 39.09 692,240 +0.69(+1.80%)
Feb 22, 2024 38.39 38.41 37.68 38.40 831,146 -0.27(-0.70%)
Feb 21, 2024 37.99 39.04 37.96 38.67 545,701 +0.66(+1.74%)
Feb 20, 2024 39.58 39.58 37.95 38.01 618,531 -1.81(-4.55%)
Feb 16, 2024 40.37 40.43 39.69 39.82 530,850 -0.45(-1.12%)
Feb 15, 2024 39.88 40.65 39.88 40.27 670,600 +0.39(+0.98%)
Feb 14, 2024 39.80 40.05 38.80 39.88 472,921 +0.46(+1.17%)
Feb 13, 2024 39.53 40.18 39.01 39.42 611,447 -0.52(-1.30%)
Feb 12, 2024 39.70 40.49 39.70 39.94 536,620 +0.35(+0.88%)
Feb 09, 2024 38.99 39.79 38.96 39.59 502,589 +0.75(+1.93%)
Feb 08, 2024 38.00 39.17 37.99 38.84 459,802 +0.91(+2.40%)
Feb 07, 2024 36.76 38.06 36.57 37.93 576,877 +1.27(+3.46%)
Feb 06, 2024 37.14 38.00 36.59 36.66 588,975 -0.48(-1.29%)
Feb 05, 2024 36.40 37.35 35.82 37.14 594,199 +0.37(+1.01%)
Feb 02, 2024 37.23 37.47 36.14 36.77 425,648 -0.53(-1.42%)
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.