PARR - Par Pacific Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201922.6522.8922.6122.6322.63149,800
Oct 18, 201922.4222.6622.3022.5922.59259,500
Oct 17, 201922.1722.6222.1222.5122.51196,700
Oct 16, 201922.3722.4921.9822.1122.11207,100
Oct 15, 201922.1922.7822.1322.5422.54329,800
Oct 14, 201922.1622.3121.9422.1322.13197,700
Oct 11, 201922.3122.7022.2922.3322.33216,300
Oct 10, 201922.0222.2021.9422.1122.11209,100
Oct 09, 201922.4322.4821.9021.9421.94201,200
Oct 08, 201922.6222.7022.1222.2622.26222,500
Oct 07, 201922.9223.0522.7322.7422.74614,400
Oct 04, 201922.4522.9422.4322.9422.94289,800
Oct 03, 201922.3722.6522.2522.4422.44271,300
Oct 02, 201922.7922.8622.3722.5022.50331,900
Oct 01, 201922.9623.2322.7922.8722.87217,400
Sep 30, 201922.3322.9822.3322.8622.86374,700
Sep 27, 201922.5122.8322.3422.4022.40257,400
Sep 26, 201922.5922.6722.0622.5022.50197,200
Sep 25, 201922.1022.7022.1022.6422.64266,600
Sep 24, 201922.2622.4722.1022.1622.16263,600
Sep 23, 201922.3522.4222.1322.2822.28283,000
Sep 20, 201922.6622.9022.3622.3622.361,598,100
Sep 19, 201922.7422.9822.5122.6622.66258,800
Sep 18, 201922.5522.8322.4122.6222.62478,300
Sep 17, 201923.2423.2422.4922.7022.70499,600
Sep 16, 201923.3923.5723.1623.4623.46369,900
Sep 13, 201923.0023.2322.8923.0523.05346,600
Sep 12, 201922.5322.9722.4222.8322.83295,800
Sep 11, 201923.0323.2122.5122.7122.71341,200
Sep 10, 201922.5823.5822.4923.0023.00506,900
Sep 09, 201921.8422.5121.7422.4622.46479,700
Sep 06, 201921.5521.8721.4721.6921.69252,600
Sep 05, 201921.9822.0021.5721.5821.58218,500
Sep 04, 201921.8222.0121.7521.8221.82236,100
Sep 03, 201921.4321.6921.3221.6121.61264,000
Aug 30, 201922.0022.0021.5821.7421.74166,500
Aug 29, 201921.9222.1021.8521.9321.93265,700
Aug 28, 201921.7021.8621.5021.7321.73206,600
Aug 27, 201921.9021.9321.5521.6521.65257,900
Aug 26, 201921.5321.7721.3821.7021.70188,200
Aug 23, 201921.8021.9921.2921.3221.32230,100
Aug 22, 201921.9522.0521.8421.8421.84205,300
Aug 21, 201921.9021.9521.5621.7721.77198,800
Aug 20, 201921.3621.8221.0621.7621.76232,200
Aug 19, 201921.3821.6021.2721.5321.53315,000
Aug 16, 201921.2321.4021.0921.1621.16272,700
Aug 15, 201921.1221.2020.8821.1621.16292,600
Aug 14, 201921.3621.5621.1221.1321.13287,100
Aug 13, 201921.8422.1321.6321.6821.68294,400
Aug 12, 201921.8622.1221.8121.8521.85204,000
Aug 09, 201921.7822.1821.6321.9821.98298,700
Aug 08, 201921.5521.8521.3821.7321.73330,400
Aug 07, 201921.8121.8120.9521.5121.51434,000
Aug 06, 201921.6222.4321.5422.1822.18346,900
Aug 05, 201922.5522.7921.9022.0622.06263,400
Aug 02, 201922.7523.0022.3422.6822.68173,300
Aug 01, 201923.1123.5222.7522.7922.79352,300
Jul 31, 201922.8523.4822.6523.0623.06709,300
Jul 30, 201922.5322.8822.3022.8722.87276,300
Jul 29, 201922.6822.8222.3622.5322.53148,400
Jul 26, 201922.4222.8522.3622.6922.69362,000
Jul 25, 201922.5022.5422.1922.3022.30191,700
Jul 24, 201922.5022.5522.1622.5022.50234,700
Jul 23, 201922.5722.6822.3022.4622.46243,200
Jul 22, 201922.1922.5522.0622.4422.44357,600
Jul 19, 201922.4422.5922.2122.2622.26187,300
Jul 18, 201922.5022.7322.3522.4722.47580,100
Jul 17, 201922.5322.6222.3222.6022.60215,100
Jul 16, 201922.2422.5322.2022.4922.49254,600
Jul 15, 201922.4422.5622.1722.3122.31207,300
Jul 12, 201922.3422.5022.1322.3422.34345,800
Jul 11, 201922.2422.3822.1322.1922.19133,400
Jul 10, 201921.9422.3121.9422.2522.25250,300
Jul 09, 201921.8221.9121.5821.7521.75520,700
Jul 08, 201921.5921.8021.4721.7621.76173,300
Jul 05, 201921.5121.8921.4621.5921.59294,900
Jul 03, 201921.2821.5121.1021.4821.48175,600
Jul 02, 201920.7421.2520.5421.2021.20329,600
Jul 01, 201920.6921.0020.4520.6420.64376,600
Jun 28, 201920.1020.7120.1020.5220.52776,700
Jun 27, 201919.8020.0619.7420.0620.06192,600
Jun 26, 201919.6819.9919.6219.8019.80138,600
Jun 25, 201919.4619.6419.3019.5019.50213,500
Jun 24, 201919.9319.9319.4019.5419.54227,400
Jun 21, 201920.1020.1819.8519.9319.93388,300
Jun 20, 201920.0820.3320.0320.1820.18222,600
Jun 19, 201919.2619.8719.1819.8719.87194,500
Jun 18, 201919.3419.5018.9119.2019.20368,200
Jun 17, 201919.1219.3719.0419.2219.22359,400
Jun 14, 201919.1319.2918.9119.1419.14169,800
Jun 13, 201919.3019.3019.0619.1019.10291,100
Jun 12, 201919.6419.7319.0819.1319.13215,800
Jun 11, 201920.1720.2219.6919.7419.74308,400
Jun 10, 201920.0020.2619.9120.0320.03268,300
Jun 07, 201920.0020.0919.8119.9819.98170,300
Jun 06, 201920.0820.2219.6719.9619.96159,900
Jun 05, 201920.0820.2819.9020.0820.08185,700
Jun 04, 201919.9620.1419.7020.1420.14270,000
Jun 03, 201919.7619.8819.4719.8019.80291,700
May 31, 201919.0919.6218.9919.6019.60383,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...