PARR - Par Pacific Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201817.1617.5017.0917.4217.42112,632
Jul 17, 201816.9917.3316.9917.2017.20156,700
Jul 16, 201817.1417.4317.1017.1317.13196,600
Jul 13, 201817.1517.3517.1417.1917.19127,900
Jul 12, 201817.1117.2816.9017.2317.23130,700
Jul 11, 201817.4317.5817.0217.0717.07120,100
Jul 10, 201817.8617.9117.4617.5217.52118,600
Jul 09, 201817.5417.8517.5317.7817.78195,300
Jul 06, 201817.3517.5817.3517.4617.4650,400
Jul 05, 201817.6017.6617.2217.4217.4294,000
Jul 03, 201817.4017.7917.3517.5317.5359,800
Jul 02, 201817.2717.3717.1117.3417.34188,200
Jun 29, 201817.5017.6217.3617.3817.38101,300
Jun 28, 201817.2017.4217.1617.3917.39129,300
Jun 27, 201817.5517.7917.1117.2217.22176,100
Jun 26, 201817.3017.7017.3017.5617.56107,900
Jun 25, 201817.7117.7117.1517.3017.30154,600
Jun 22, 201817.8317.8617.5117.7217.72295,200
Jun 21, 201817.5917.6417.4017.4617.46137,100
Jun 20, 201817.6617.8117.4717.6117.61136,200
Jun 19, 201817.4817.7517.4817.6617.66133,900
Jun 18, 201817.4917.6117.4017.5817.58238,100
Jun 15, 201817.9417.9717.4617.4917.49510,300
Jun 14, 201818.1618.2117.8817.9517.95141,000
Jun 13, 201818.0718.1017.8218.0418.04112,900
Jun 12, 201818.2718.4118.0418.0818.08124,900
Jun 11, 201818.0518.3918.0518.2518.25224,000
Jun 08, 201818.3818.5218.0618.1318.13409,200
Jun 07, 201818.1718.4218.1118.2718.27213,500
Jun 06, 201818.2718.3118.0218.0718.07229,200
Jun 05, 201818.4518.4518.0618.2518.25195,300
Jun 04, 201818.6118.7618.3118.4918.49229,500
Jun 01, 201817.9218.5917.8918.5418.54232,000
May 31, 201818.0118.3017.8017.8117.81376,900
May 30, 201817.8018.1717.8018.0018.00337,600
May 29, 201817.5417.8617.4117.7117.71305,800
May 25, 201817.7917.8717.3817.6117.61518,700
May 24, 201817.8717.9017.5017.8517.85424,300
May 23, 201817.3318.0617.3317.9917.99319,300
May 22, 201818.1218.2417.3917.4217.42263,700
May 21, 201817.6718.3217.6718.0618.06477,700
May 18, 201817.6017.6417.5017.5417.54944,400
May 17, 201817.4617.7317.4017.5317.53549,600
May 16, 201817.6917.6917.4117.5317.53412,500
May 15, 201817.6017.9417.4817.6717.67296,900
May 14, 201817.4117.8517.3617.6017.60335,900
May 11, 201817.4817.5717.3617.4317.43130,800
May 10, 201817.5017.6117.4017.5017.50137,000
May 09, 201817.6018.0317.3217.4217.42235,800
May 08, 201817.6017.8517.3117.7517.75226,100
May 07, 201817.8118.2017.6317.6517.65112,400
May 04, 201817.8317.8917.5717.7317.7390,600
May 03, 201817.6817.9117.3717.7617.76131,500
May 02, 201817.2517.8017.2517.7817.78153,700
May 01, 201817.0017.3216.9817.2617.26171,200
Apr 30, 201817.1817.3916.8716.8716.87188,300
Apr 27, 201818.0318.0317.2317.2317.23133,000
Apr 26, 201817.9618.1717.9218.0818.08265,700
Apr 25, 201817.9318.0017.7617.9317.9366,700
Apr 24, 201818.3218.3817.8817.9617.96124,400
Apr 23, 201818.2718.3217.8618.2818.28113,200
Apr 20, 201818.2118.3818.1118.2418.2485,500
Apr 19, 201818.5818.7818.1618.3218.32124,600
Apr 18, 201818.4518.7818.3518.6718.67201,200
Apr 17, 201818.3318.5118.1718.3718.37121,100
Apr 16, 201818.1918.3917.7518.2318.2390,700
Apr 13, 201817.8918.1517.7218.0818.0887,300
Apr 12, 201818.0518.0517.6717.7917.79122,300
Apr 11, 201817.9518.0817.7817.9517.95110,600
Apr 10, 201817.9618.0617.7718.0018.00167,800
Apr 09, 201817.6117.8217.5417.7317.7382,700
Apr 06, 201817.6717.9217.3217.4817.48100,500
Apr 05, 201817.4517.7917.3517.7817.78142,100
Apr 04, 201817.1817.6817.1217.3617.36173,700
Apr 03, 201817.2117.4817.1817.3117.31227,900
Apr 02, 201817.1117.4516.8717.1217.12347,300
Mar 29, 201816.8417.2716.8017.1717.17271,300
Mar 28, 201817.2517.2516.7716.8016.80416,700
Mar 27, 201817.9517.9717.1717.2717.27176,800
Mar 26, 201817.5717.9817.3917.9517.95152,200
Mar 23, 201817.5717.9617.3317.3417.34142,100
Mar 22, 201817.7417.8217.5317.5817.58122,100
Mar 21, 201817.5918.1117.5517.9117.91152,700
Mar 20, 201817.6217.8517.5317.6217.62120,800
Mar 19, 201818.0318.0617.5917.6517.65139,100
Mar 16, 201817.9618.1917.9018.1818.18460,400
Mar 15, 201818.0218.0917.7517.9917.99150,700
Mar 14, 201818.3018.3317.9618.0018.00137,400
Mar 13, 201818.4718.5718.2818.3018.30120,600
Mar 12, 201818.3918.5018.3118.4618.46149,000
Mar 09, 201818.0718.3818.0118.3318.33169,600
Mar 08, 201818.0518.2517.7517.9317.93177,000
Mar 07, 201818.1818.6117.9117.9317.93196,800
Mar 06, 201818.2419.7518.2018.6118.61589,200
Mar 05, 201816.8817.4116.8817.3117.31164,400
Mar 02, 201816.8217.1716.7016.9516.95271,600
Mar 01, 201816.8817.1116.5517.0017.00138,900
Feb 28, 201817.3017.5117.0217.0217.02167,700
Feb 27, 201817.5917.8617.3317.3417.34117,300
Feb 26, 201817.7017.8217.5617.5817.58131,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...