NYSE - Delayed Quote USD

Par Pacific Holdings, Inc. (PARR)

31.07 -1.13 (-3.51%)
At close: April 18 at 4:00 PM EDT
31.07 0.00 (0.00%)
After hours: April 18 at 6:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 32.31 32.39 31.01 31.07 31.07 915,500
Apr 17, 2024 32.74 33.13 32.13 32.20 32.20 696,100
Apr 16, 2024 33.16 33.26 32.36 32.55 32.55 554,700
Apr 15, 2024 34.50 34.77 33.28 33.41 33.41 690,900
Apr 12, 2024 35.18 35.46 34.27 34.53 34.53 669,300
Apr 11, 2024 35.06 35.25 34.63 34.99 34.99 777,500
Apr 10, 2024 35.01 35.76 34.71 34.99 34.99 1,069,800
Apr 9, 2024 38.13 38.31 35.63 35.66 35.66 1,178,500
Apr 8, 2024 39.53 39.55 38.36 38.37 38.37 455,700
Apr 5, 2024 39.73 40.20 38.99 39.49 39.49 540,600
Apr 4, 2024 39.24 39.64 38.40 38.81 38.81 722,700
Apr 3, 2024 37.51 39.26 37.38 39.21 39.21 945,500
Apr 2, 2024 37.28 37.82 36.70 37.34 37.34 1,005,000
Apr 1, 2024 36.94 37.51 35.41 37.28 37.28 1,240,400
Mar 28, 2024 36.39 37.20 36.00 37.06 37.06 1,383,900
Mar 27, 2024 36.36 36.77 36.00 36.40 36.40 1,011,900
Mar 26, 2024 38.46 38.57 36.22 36.27 36.27 1,259,700
Mar 25, 2024 39.39 39.69 38.13 38.32 38.32 635,800
Mar 22, 2024 39.59 39.59 38.84 39.01 39.01 491,400
Mar 21, 2024 39.30 39.87 38.62 39.56 39.56 755,200
Mar 20, 2024 38.02 39.32 37.56 39.22 39.22 617,200
Mar 19, 2024 37.71 38.45 37.45 38.39 38.39 693,800
Mar 18, 2024 37.43 38.49 37.16 37.75 37.75 983,500
Mar 15, 2024 36.22 38.66 36.22 37.15 37.15 3,619,900
Mar 14, 2024 37.70 38.12 36.41 36.55 36.55 1,051,000
Mar 13, 2024 36.59 38.20 36.59 37.60 37.60 919,800
Mar 12, 2024 35.81 36.52 35.19 36.09 36.09 763,900
Mar 11, 2024 35.79 36.18 35.34 35.92 35.92 614,500
Mar 8, 2024 36.11 36.88 35.73 36.00 36.00 711,400
Mar 7, 2024 35.07 36.47 35.07 36.20 36.20 1,369,300
Mar 6, 2024 35.49 35.50 34.64 34.86 34.86 1,088,900
Mar 5, 2024 35.12 36.00 34.97 35.02 35.02 1,384,100
Mar 4, 2024 35.84 36.74 35.35 35.39 35.39 1,813,000
Mar 1, 2024 36.62 37.30 35.90 35.95 35.95 1,695,100
Feb 29, 2024 36.93 37.58 36.06 36.12 36.12 2,059,100
Feb 28, 2024 37.72 39.34 36.09 36.52 36.52 2,174,700
Feb 27, 2024 40.40 40.70 39.80 40.07 40.07 954,700
Feb 26, 2024 39.05 40.69 38.80 40.38 40.38 762,400
Feb 23, 2024 38.63 39.39 38.24 39.09 39.09 692,200
Feb 22, 2024 38.39 38.42 37.68 38.40 38.40 831,100
Feb 21, 2024 37.99 39.04 37.96 38.67 38.67 545,700
Feb 20, 2024 39.58 39.58 37.96 38.01 38.01 618,500
Feb 16, 2024 40.37 40.43 39.69 39.82 39.82 530,800
Feb 15, 2024 39.88 40.65 39.88 40.27 40.27 670,600
Feb 14, 2024 39.80 40.05 38.81 39.88 39.88 472,900
Feb 13, 2024 39.53 40.18 39.01 39.42 39.42 611,400
Feb 12, 2024 39.70 40.49 39.70 39.94 39.94 536,600
Feb 9, 2024 38.99 39.79 38.96 39.59 39.59 502,600
Feb 8, 2024 38.00 39.17 37.99 38.84 38.84 460,500
Feb 7, 2024 36.76 38.06 36.57 37.93 37.93 576,900
Feb 6, 2024 37.14 38.00 36.59 36.66 36.66 589,000
Feb 5, 2024 36.40 37.35 35.82 37.14 37.14 594,200
Feb 2, 2024 37.23 37.47 36.14 36.77 36.77 425,600
Feb 1, 2024 36.74 37.62 36.06 37.30 37.30 733,900
Jan 31, 2024 36.89 37.60 36.57 36.59 36.59 707,500
Jan 30, 2024 35.15 36.91 35.14 36.89 36.89 650,700
Jan 29, 2024 35.92 35.92 35.16 35.49 35.49 452,500
Jan 26, 2024 35.00 35.81 34.78 35.80 35.80 387,600
Jan 25, 2024 34.85 35.18 34.54 34.87 34.87 473,200
Jan 24, 2024 34.53 34.64 34.12 34.31 34.31 359,300
Jan 23, 2024 34.22 34.41 33.94 34.26 34.26 356,500
Jan 22, 2024 33.90 34.22 33.67 34.11 34.11 690,800
Jan 19, 2024 33.67 33.68 33.09 33.67 33.67 401,800
Jan 18, 2024 33.41 33.65 32.84 33.59 33.59 584,700
Jan 17, 2024 33.55 34.06 33.23 33.31 33.31 466,100
Jan 16, 2024 35.18 35.38 33.91 33.93 33.93 1,009,600
Jan 12, 2024 34.81 35.11 34.22 34.72 34.72 456,200
Jan 11, 2024 34.01 34.54 33.94 34.30 34.30 785,000
Jan 10, 2024 34.30 34.42 33.72 33.99 33.99 909,800
Jan 9, 2024 34.19 34.54 33.28 34.18 34.18 836,300
Jan 8, 2024 33.96 34.59 33.15 34.45 34.45 824,600
Jan 5, 2024 35.25 35.98 34.61 34.72 34.72 949,600
Jan 4, 2024 35.97 36.42 35.03 35.21 35.21 730,900
Jan 3, 2024 36.68 37.49 35.86 35.91 35.91 1,118,800
Jan 2, 2024 36.54 37.15 36.08 36.56 36.56 1,417,600
Dec 29, 2023 36.66 37.00 36.12 36.37 36.37 779,900
Dec 28, 2023 36.71 37.13 36.53 36.59 36.59 812,900
Dec 27, 2023 36.13 36.91 36.00 36.89 36.89 645,700
Dec 26, 2023 35.64 36.53 35.34 36.03 36.03 718,600
Dec 22, 2023 35.40 35.66 35.09 35.37 35.37 617,700
Dec 21, 2023 35.62 36.04 34.92 35.17 35.17 361,700
Dec 20, 2023 36.79 37.04 35.66 35.69 35.69 535,400
Dec 19, 2023 35.60 36.68 35.53 36.66 36.66 720,400
Dec 18, 2023 34.56 35.63 34.37 35.53 35.53 1,186,800
Dec 15, 2023 35.20 35.31 33.59 33.70 33.70 8,756,500
Dec 14, 2023 33.87 35.06 33.87 34.87 34.87 1,092,700
Dec 13, 2023 33.04 33.50 32.39 33.49 33.49 1,183,400
Dec 12, 2023 33.92 34.03 32.81 33.00 33.00 891,700
Dec 11, 2023 33.53 34.29 33.18 34.16 34.16 824,600
Dec 8, 2023 33.38 33.89 33.24 33.55 33.55 465,800
Dec 7, 2023 33.02 33.38 32.80 33.09 33.09 490,500
Dec 6, 2023 33.46 33.48 32.79 32.89 32.89 611,200
Dec 5, 2023 34.41 34.61 33.73 33.74 33.74 550,100
Dec 4, 2023 34.56 35.16 33.67 34.27 34.27 804,100
Dec 1, 2023 34.21 35.51 34.21 34.75 34.75 678,400
Nov 30, 2023 34.38 35.13 34.19 34.27 34.27 730,100
Nov 29, 2023 35.03 35.29 33.85 34.26 34.26 724,400
Nov 28, 2023 35.08 35.34 34.50 34.65 34.65 679,600
Nov 27, 2023 34.77 35.19 34.58 35.17 35.17 524,300
Nov 24, 2023 35.11 35.70 34.87 34.93 34.93 156,000
Nov 22, 2023 33.79 35.17 33.60 35.12 35.12 478,400
Nov 21, 2023 34.20 34.53 33.78 34.34 34.34 418,800
Nov 20, 2023 34.19 34.45 33.83 34.20 34.20 414,700
Nov 17, 2023 33.27 34.33 33.27 33.83 33.83 624,500
Nov 16, 2023 33.93 34.20 32.94 32.96 32.96 760,000
Nov 15, 2023 34.21 35.14 34.06 34.31 34.31 868,900
Nov 14, 2023 33.44 34.39 33.25 34.37 34.37 1,031,700
Nov 13, 2023 32.71 33.42 32.54 33.09 33.09 978,100
Nov 10, 2023 32.26 33.03 31.82 32.87 32.87 929,600
Nov 9, 2023 32.43 32.43 31.21 31.72 31.72 1,206,900
Nov 8, 2023 32.09 33.00 32.09 32.10 32.10 1,076,600
Nov 7, 2023 30.76 33.10 30.02 32.46 32.46 1,711,800
Nov 6, 2023 32.74 32.83 32.22 32.35 32.35 1,054,000
Nov 3, 2023 32.95 33.10 31.92 32.49 32.49 989,900
Nov 2, 2023 33.12 33.40 32.58 32.94 32.94 772,000
Nov 1, 2023 33.00 33.59 32.57 33.00 33.00 648,200
Oct 31, 2023 32.45 32.85 31.80 32.82 32.82 907,700
Oct 30, 2023 32.35 32.53 31.53 32.39 32.39 749,200
Oct 27, 2023 31.94 32.33 31.51 32.06 32.06 821,000
Oct 26, 2023 31.49 32.43 30.72 32.19 32.19 890,600
Oct 25, 2023 32.29 32.66 31.54 31.55 31.55 570,200
Oct 24, 2023 32.74 32.84 31.95 32.25 32.25 598,400
Oct 23, 2023 32.43 32.70 31.85 32.54 32.54 581,400
Oct 20, 2023 32.56 32.84 32.16 32.55 32.55 739,100
Oct 19, 2023 33.14 33.36 32.50 32.61 32.61 703,400
Oct 18, 2023 32.54 33.36 32.45 33.28 33.28 612,200
Oct 17, 2023 32.60 33.24 32.41 32.65 32.65 600,300
Oct 16, 2023 32.68 33.78 32.68 32.77 32.77 733,900
Oct 13, 2023 33.35 33.42 32.17 32.32 32.32 761,900
Oct 12, 2023 33.56 33.65 32.37 32.78 32.78 581,800
Oct 11, 2023 33.11 33.58 32.61 33.52 33.52 737,100
Oct 10, 2023 32.97 33.65 32.81 33.51 33.51 635,700
Oct 9, 2023 33.08 33.25 32.35 32.86 32.86 667,800
Oct 6, 2023 32.70 32.86 32.11 32.48 32.48 1,349,800
Oct 5, 2023 32.40 32.98 32.14 32.48 32.48 914,200
Oct 4, 2023 33.52 33.87 32.57 32.85 32.85 1,129,900
Oct 3, 2023 35.19 35.19 33.66 34.08 34.08 895,100
Oct 2, 2023 36.00 36.06 35.15 35.65 35.65 1,114,700
Sep 29, 2023 36.89 36.89 35.72 35.94 35.94 953,900
Sep 28, 2023 35.35 37.12 35.17 36.89 36.89 1,678,400
Sep 27, 2023 35.27 35.97 35.11 35.41 35.41 1,004,600
Sep 26, 2023 34.12 34.67 34.04 34.67 34.67 1,040,300
Sep 25, 2023 34.25 34.51 33.81 34.35 34.35 816,000
Sep 22, 2023 34.53 34.86 33.78 33.79 33.79 776,300
Sep 21, 2023 33.71 34.94 33.65 34.34 34.34 974,300
Sep 20, 2023 33.65 34.16 33.50 33.54 33.54 857,600
Sep 19, 2023 34.64 34.64 33.76 33.78 33.78 1,853,300
Sep 18, 2023 34.83 35.26 34.16 34.26 34.26 1,232,600
Sep 15, 2023 34.30 34.48 33.71 34.41 34.41 5,320,600
Sep 14, 2023 35.42 35.46 34.35 34.79 34.79 1,346,400
Sep 13, 2023 36.29 36.29 34.91 34.97 34.97 1,362,500
Sep 12, 2023 36.70 36.70 35.76 36.13 36.13 1,053,600
Sep 11, 2023 37.00 37.50 36.32 36.60 36.60 922,300
Sep 8, 2023 36.36 37.31 36.36 36.79 36.79 946,200
Sep 7, 2023 35.66 36.12 35.53 35.84 35.84 735,600
Sep 6, 2023 35.60 36.14 34.90 35.64 35.64 887,500
Sep 5, 2023 35.48 36.39 35.23 35.50 35.50 907,100
Sep 1, 2023 35.00 36.30 35.00 35.66 35.66 738,400
Aug 31, 2023 35.16 35.23 33.48 34.35 34.35 1,553,900
Aug 30, 2023 35.21 35.51 34.68 35.02 35.02 907,700
Aug 29, 2023 35.99 35.99 35.18 35.29 35.29 856,700
Aug 28, 2023 36.37 36.53 35.70 35.79 35.79 787,100
Aug 25, 2023 36.06 36.77 35.64 36.52 36.52 836,300
Aug 24, 2023 35.68 36.19 35.44 36.03 36.03 882,900
Aug 23, 2023 34.92 36.10 34.37 35.82 35.82 1,364,200
Aug 22, 2023 34.98 35.41 34.75 35.28 35.28 767,400
Aug 21, 2023 35.11 35.31 34.52 34.89 34.89 560,600
Aug 18, 2023 33.79 35.14 33.60 35.08 35.08 1,001,400
Aug 17, 2023 34.81 35.02 34.12 34.14 34.14 787,800
Aug 16, 2023 34.65 35.22 34.13 34.25 34.25 842,900
Aug 15, 2023 34.83 34.84 34.23 34.69 34.69 1,060,000
Aug 14, 2023 36.69 36.69 34.31 35.29 35.29 1,789,300
Aug 11, 2023 36.78 37.49 36.66 37.02 37.02 1,342,400
Aug 10, 2023 35.93 37.10 35.46 36.24 36.24 1,127,600
Aug 9, 2023 35.32 36.41 34.83 36.15 36.15 1,589,400
Aug 8, 2023 32.89 35.15 32.73 35.06 35.06 1,435,300
Aug 7, 2023 32.23 32.70 32.15 32.62 32.62 616,700
Aug 4, 2023 32.23 32.60 31.85 32.23 32.23 854,400
Aug 3, 2023 31.21 32.30 31.00 32.02 32.02 797,300
Aug 2, 2023 31.65 32.25 31.35 31.75 31.75 708,100
Aug 1, 2023 31.32 31.91 31.22 31.69 31.69 579,400
Jul 31, 2023 31.25 31.59 30.98 31.48 31.48 649,600
Jul 28, 2023 30.59 31.12 30.45 31.07 31.07 359,000
Jul 27, 2023 30.70 31.02 30.44 30.54 30.54 413,000
Jul 26, 2023 30.00 30.83 29.78 30.63 30.63 510,900
Jul 25, 2023 30.21 30.80 30.02 30.16 30.16 579,400
Jul 24, 2023 29.48 30.65 29.30 30.52 30.52 567,300
Jul 21, 2023 28.86 29.50 28.64 29.37 29.37 531,900
Jul 20, 2023 28.28 28.75 28.00 28.70 28.70 400,100
Jul 19, 2023 27.41 27.97 27.26 27.97 27.97 554,200
Jul 18, 2023 26.70 27.62 26.70 27.17 27.17 522,500
Jul 17, 2023 26.64 27.21 26.59 26.63 26.63 602,700
Jul 14, 2023 26.72 26.91 26.26 26.85 26.85 510,500
Jul 13, 2023 26.81 27.42 26.73 27.01 27.01 581,800
Jul 12, 2023 27.67 27.94 26.67 26.69 26.69 677,300
Jul 11, 2023 27.14 27.40 26.50 27.33 27.33 1,055,500
Jul 10, 2023 27.82 27.91 27.17 27.20 27.20 499,000
Jul 7, 2023 26.96 27.91 26.96 27.75 27.75 621,300
Jul 6, 2023 26.90 26.92 26.05 26.89 26.89 668,600
Jul 5, 2023 27.00 27.32 26.70 27.11 27.11 864,000
Jul 3, 2023 26.82 27.05 26.67 26.76 26.76 699,100
Jun 30, 2023 26.40 26.71 25.93 26.61 26.61 949,800
Jun 29, 2023 25.79 26.48 25.79 26.19 26.19 1,042,300
Jun 28, 2023 25.37 26.06 25.26 25.94 25.94 831,000
Jun 27, 2023 24.95 25.54 24.90 25.45 25.45 604,000
Jun 26, 2023 24.53 25.87 24.26 25.06 25.06 1,165,500
Jun 23, 2023 24.50 25.03 24.40 24.45 24.45 2,956,300
Jun 22, 2023 24.29 24.79 23.92 24.79 24.79 1,179,800
Jun 21, 2023 23.72 25.18 23.61 24.78 24.78 1,018,300
Jun 20, 2023 24.01 24.15 23.19 23.75 23.75 1,497,500
Jun 16, 2023 24.58 24.58 24.04 24.18 24.18 3,093,500
Jun 15, 2023 23.37 24.34 23.37 24.30 24.30 806,300
Jun 14, 2023 24.05 24.27 23.20 23.48 23.48 539,100
Jun 13, 2023 23.94 24.42 23.77 23.84 23.84 811,000
Jun 12, 2023 23.52 24.18 23.40 23.68 23.68 885,200
Jun 9, 2023 23.66 24.04 23.44 23.85 23.85 682,300
Jun 8, 2023 23.97 24.20 23.56 23.80 23.80 813,900
Jun 7, 2023 23.02 24.26 23.02 24.03 24.03 1,074,200
Jun 6, 2023 21.73 23.13 21.73 22.92 22.92 982,100
Jun 5, 2023 22.50 22.64 21.62 21.98 21.98 948,700
Jun 2, 2023 21.95 22.50 21.76 22.34 22.34 758,900
Jun 1, 2023 21.46 21.61 20.93 21.48 21.48 1,039,000
May 31, 2023 21.01 21.33 20.81 21.32 21.32 1,114,800
May 30, 2023 21.33 21.49 21.18 21.37 21.37 536,800
May 26, 2023 21.11 21.73 21.01 21.68 21.68 642,200
May 25, 2023 20.76 21.08 20.53 21.02 21.02 759,700
May 24, 2023 21.61 21.78 20.98 21.12 21.12 661,500
May 23, 2023 21.72 22.17 21.50 21.55 21.55 1,392,100
May 22, 2023 21.50 21.74 21.32 21.49 21.49 596,200
May 19, 2023 21.87 21.88 21.16 21.41 21.41 553,800
May 18, 2023 21.35 21.74 20.99 21.65 21.65 1,318,500
May 17, 2023 21.61 21.97 21.33 21.65 21.65 2,125,500
May 16, 2023 21.69 21.88 21.00 21.30 21.30 1,072,100
May 15, 2023 21.48 21.88 21.21 21.86 21.86 1,043,200
May 12, 2023 21.49 21.68 21.02 21.30 21.30 567,200
May 11, 2023 21.01 21.64 20.97 21.29 21.29 761,300
May 10, 2023 21.10 21.78 20.69 21.42 21.42 1,172,700
May 9, 2023 20.53 21.38 20.30 21.01 21.01 1,185,700
May 8, 2023 21.42 21.98 20.77 20.92 20.92 1,265,100
May 5, 2023 21.43 21.88 20.37 20.66 20.66 1,699,900
May 4, 2023 21.67 22.01 20.74 21.26 21.26 1,138,200
May 3, 2023 22.27 22.50 21.34 21.76 21.76 845,400
May 2, 2023 23.27 23.27 22.27 22.51 22.51 769,600
May 1, 2023 23.11 23.54 23.00 23.44 23.44 713,600
Apr 28, 2023 22.52 23.54 22.45 23.43 23.43 889,800
Apr 27, 2023 22.78 23.18 22.40 22.63 22.63 559,000
Apr 26, 2023 23.08 23.32 22.68 22.83 22.83 506,000
Apr 25, 2023 23.69 23.73 22.99 23.08 23.08 478,900
Apr 24, 2023 23.52 24.22 23.44 23.97 23.97 786,700
Apr 21, 2023 24.02 24.02 23.16 23.52 23.52 670,500
Apr 20, 2023 23.93 24.29 23.65 23.95 23.95 867,400
Apr 19, 2023 24.35 24.42 23.56 24.34 24.34 1,186,900

Related Tickers

DK Delek US Holdings, Inc.
29.45
-2.16%
 
PBF PBF Energy Inc.
55.49
-3.11%
 
DINO HF Sinclair Corporation
56.28
-1.35%
 
CVI CVR Energy, Inc.
32.55
-2.57%
 
DKL Delek Logistics Partners, LP
38.00
+0.85%
 
WKC World Kinect Corporation
24.24
-0.53%
 
UGP Ultrapar Participações S.A.
5.08
-0.97%
 
VVV Valvoline Inc.
41.19
-0.12%
 
CAPL CrossAmerica Partners LP
22.35
+0.72%
 
SGU Star Group, L.P.
10.13
-0.10%