Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Resources (OP: PRMRF )

22.82 -0.27 (-1.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 36.97 37.22 36.96 37.22 2,800 +0.52(+1.41%)
Feb 25, 2011 35.88 36.70 35.83 36.70 10,700 +0.79(+2.19%)
Feb 18, 2011 35.91 35.91 35.91 0 +0.43(+1.20%)
Feb 17, 2011 35.49 35.49 35.49 35.49 100 +1.04(+3.01%)
Feb 16, 2011 34.45 34.45 34.45 34.45 100 +0.28(+0.82%)
Feb 15, 2011 34.07 34.17 33.96 34.17 6,500 -0.08(-0.22%)
Feb 14, 2011 33.92 34.72 33.92 34.25 7,000 +0.82(+2.46%)
Feb 11, 2011 31.27 33.42 31.27 33.42 5,400 +2.75(+8.97%)
Feb 10, 2011 30.33 30.69 30.33 30.67 11,300 +0.44(+1.44%)
Feb 09, 2011 30.75 30.75 30.15 30.24 3,500 -1.05(-3.37%)
Feb 08, 2011 31.49 31.49 31.29 31.29 1,600 -0.45(-1.41%)
Feb 07, 2011 31.72 31.90 31.72 31.74 3,045 +0.28(+0.88%)
Feb 04, 2011 31.10 31.46 31.09 31.46 6,400 +0.71(+2.31%)
Feb 03, 2011 30.75 30.75 30.74 30.75 3,000 -0.43(-1.38%)
Feb 02, 2011 31.09 31.18 31.09 31.18 1,500 +0.17(+0.55%)
Feb 01, 2011 31.05 31.19 31.01 31.01 3,500 +0.31(+1.01%)
Jan 31, 2011 30.70 30.70 30.70 30.70 500 -0.14(-0.44%)
Jan 28, 2011 30.81 30.84 30.81 30.84 900 -0.40(-1.27%)
Jan 27, 2011 31.31 31.31 31.23 31.23 600 -0.41(-1.30%)
Jan 26, 2011 31.66 31.66 31.65 31.65 300 +0.90(+2.91%)
Jan 25, 2011 30.75 30.75 30.75 30.75 400 +0.16(+0.52%)
Jan 24, 2011 30.32 30.60 30.32 30.59 10,342 +0.27(+0.88%)
Jan 21, 2011 30.32 30.32 30.32 30.32 1,155 +0.24(+0.81%)
Jan 20, 2011 30.08 30.08 30.08 30.08 1,000 -0.32(-1.05%)
Jan 19, 2011 30.40 30.40 30.40 30.40 500 -0.15(-0.50%)
Jan 18, 2011 30.51 30.55 30.51 30.55 4,200 -0.04(-0.13%)
Jan 14, 2011 30.57 30.84 30.57 30.59 4,600 -0.12(-0.41%)
Jan 13, 2011 30.82 30.82 30.52 30.72 6,900 -0.44(-1.41%)
Jan 12, 2011 31.10 31.16 31.09 31.16 2,500 +0.63(+2.06%)
Jan 06, 2011 30.53 30.53 30.53 4,000 -1.01(-3.22%)
Jan 04, 2011 31.54 31.54 31.54 0 +0.11(+0.36%)
Dec 29, 2010 31.43 31.43 31.43 0 +0.12(+0.38%)
Dec 28, 2010 31.31 31.31 31.31 31.31 400 +0.74(+2.42%)
Dec 22, 2010 30.57 30.57 30.57 0 +0.30(+0.99%)
Dec 21, 2010 20.27 30.27 30.27 30.27 500 -0.14(-0.46%)
Dec 20, 2010 30.40 30.41 30.22 30.41 3,600 -0.07(-0.22%)
Dec 17, 2010 30.12 30.56 30.11 30.48 4,100 +0.55(+1.83%)
Dec 16, 2010 29.71 29.93 29.71 29.93 3,900 +0.71(+2.41%)
Dec 13, 2010 29.06 29.22 28.98 29.22 1,600 +0.06(+0.20%)
Dec 10, 2010 29.14 29.16 28.86 29.16 16,100 +0.48(+1.66%)
Dec 09, 2010 28.65 28.69 28.61 28.69 1,500 +1.39(+5.09%)
Dec 07, 2010 27.30 27.30 27.30 0 +0.18(+0.68%)
Dec 06, 2010 27.17 27.23 27.12 27.12 10,972 -0.05(-0.20%)
Dec 02, 2010 27.17 27.17 27.17 27.17 0 +0.50(+1.89%)
Dec 01, 2010 26.87 26.90 26.67 26.67 400 +1.64(+6.56%)
Nov 30, 2010 25.07 25.07 25.02 25.02 600 +0.17(+0.70%)
Nov 29, 2010 24.85 24.85 24.85 24.85 100 -0.29(-1.15%)
Nov 26, 2010 24.81 25.15 24.81 25.14 3,400 +0.39(+1.57%)
Nov 24, 2010 24.75 24.75 24.75 24.75 3,000 +0.88(+3.67%)
Nov 19, 2010 23.87 23.87 23.87 23.87 0 +2.92(+13.92%)
Nov 17, 2010 20.96 20.96 20.96 20.96 0 +0.32(+1.54%)
Nov 16, 2010 20.69 20.69 20.52 20.64 3,000 -0.56(-2.65%)
Nov 15, 2010 21.13 21.20 21.13 21.20 1,100 +0.09(+0.41%)
Nov 10, 2010 21.11 21.11 21.11 21.11 0 -0.64(-2.92%)
Nov 08, 2010 21.75 21.75 21.75 0 +0.11(+0.50%)
Nov 04, 2010 21.64 21.64 21.64 0 +0.92(+4.43%)
Nov 03, 2010 20.73 20.73 20.73 20.73 200 +0.58(+2.88%)
Nov 01, 2010 20.15 20.15 20.15 0 -0.01(-0.07%)
Oct 29, 2010 20.16 20.16 20.16 20.16 800 +0.54(+2.76%)
Oct 28, 2010 19.52 19.62 19.52 19.62 1,300 +0.20(+1.03%)
Oct 27, 2010 19.42 19.42 19.42 19.42 100 -0.24(-1.24%)
Oct 25, 2010 19.50 19.66 19.50 19.66 1,900 +0.25(+1.30%)
Oct 21, 2010 19.41 19.41 19.41 0 -0.64(-3.20%)
Oct 15, 2010 20.05 20.05 20.05 0 -0.62(-2.98%)
Oct 14, 2010 20.66 20.66 20.66 20.66 2,000 +0.69(+3.46%)
Oct 12, 2010 19.97 19.97 19.97 0 +0.12(+0.62%)
Oct 07, 2010 19.85 19.85 19.85 0 +0.06(+0.32%)
Oct 04, 2010 19.79 19.79 19.79 0 -0.09(-0.44%)
Sep 30, 2010 19.88 19.88 19.88 0 +0.63(+3.28%)
Sep 29, 2010 18.98 19.24 18.98 19.24 5,200 -0.00(-0.02%)
Sep 27, 2010 19.25 19.25 19.25 0 +0.22(+1.18%)
Sep 24, 2010 19.02 19.02 19.02 19.02 100 +0.25(+1.35%)
Sep 23, 2010 18.77 18.77 18.77 18.77 1,000 -0.16(-0.87%)
Sep 21, 2010 18.93 18.93 18.93 0 -0.43(-2.20%)
Sep 20, 2010 19.36 19.36 19.36 19.36 1,000 +1.03(+5.63%)
Sep 17, 2010 18.33 18.33 18.33 18.33 900 +0.00(+0.00%)
Sep 09, 2010 18.33 18.33 18.33 0 -0.55(-2.93%)
Sep 08, 2010 18.92 18.92 18.77 18.88 1,100 +0.13(+0.68%)
Aug 30, 2010 18.75 18.75 18.75 0 +0.76(+4.25%)
Aug 25, 2010 17.99 17.99 17.99 0 -1.42(-7.32%)
Aug 23, 2010 19.41 19.41 19.41 0 -0.02(-0.11%)
Aug 20, 2010 19.64 19.64 19.43 19.43 14,481 -0.37(-1.85%)
Aug 19, 2010 19.80 19.80 19.80 19.80 100 +0.71(+3.73%)
Aug 16, 2010 19.09 19.09 19.09 0 -0.61(-3.07%)
Aug 13, 2010 19.70 19.70 19.69 19.69 1,300 -0.05(-0.24%)
Aug 12, 2010 19.88 19.88 19.73 19.74 1,500 -1.02(-4.91%)
Aug 10, 2010 20.76 20.76 20.76 0 -0.57(-2.67%)
Aug 03, 2010 21.33 21.33 21.33 0 +0.32(+1.53%)
Jul 30, 2010 21.01 21.01 21.01 0 +0.72(+3.57%)
Jul 29, 2010 20.31 20.31 20.28 20.28 500 +0.16(+0.78%)
Jul 27, 2010 20.13 20.13 20.13 0 +0.10(+0.50%)
Jul 26, 2010 20.03 20.03 20.03 20.03 200 +0.45(+2.30%)
Jul 22, 2010 19.57 19.57 19.57 5,400 -0.08(-0.40%)
Jul 21, 2010 19.65 19.65 19.65 19.65 10,000 +0.58(+3.06%)
Jul 20, 2010 18.94 19.07 18.93 19.07 6,000 +0.69(+3.75%)
Jul 19, 2010 18.43 18.43 18.36 18.38 3,000 -0.20(-1.07%)
Jul 16, 2010 18.52 18.58 18.51 18.58 800 -0.73(-3.78%)
Jul 15, 2010 19.05 19.31 19.05 19.31 2,100 +1.09(+6.00%)
Jul 14, 2010 18.25 18.25 18.22 18.22 1,000 +0.62(+3.51%)
Jul 13, 2010 17.60 17.60 17.60 17.60 1,000 +0.25(+1.43%)
Jul 08, 2010 17.35 17.35 17.35 0 +0.19(+1.12%)
Jul 07, 2010 17.05 17.16 17.05 17.16 500 +0.11(+0.62%)
Jul 02, 2010 17.05 17.05 17.05 0 -0.99(-5.51%)
Jun 24, 2010 18.05 18.05 18.05 0 +0.01(+0.05%)
Jun 23, 2010 18.04 18.04 18.04 18.04 5,500 -1.29(-6.69%)
Jun 21, 2010 19.33 19.33 19.33 0 -0.17(-0.87%)
Jun 16, 2010 19.50 19.50 19.50 0 +1.05(+5.68%)
Jun 15, 2010 18.45 18.45 18.45 18.45 1,000 -0.03(-0.19%)
Jun 14, 2010 18.49 18.49 18.49 18.49 1,000 +0.98(+5.58%)
Jun 07, 2010 17.51 17.51 17.51 17.51 0 +0.01(+0.05%)
Jun 04, 2010 17.50 17.50 17.49 17.50 2,965 -0.35(-1.94%)
Jun 02, 2010 17.85 17.85 17.85 0 -0.00(-0.02%)
Jun 01, 2010 17.86 17.86 17.72 17.85 9,451 +1.83(+11.40%)
May 26, 2010 16.02 16.02 16.02 16.02 0 +0.84(+5.55%)
May 25, 2010 15.18 15.18 15.18 15.18 1,000 -0.86(-5.33%)
May 21, 2010 16.04 16.04 16.04 0 -0.55(-3.35%)
May 19, 2010 16.59 16.59 16.59 0 -0.47(-2.75%)
May 18, 2010 17.05 17.06 17.05 17.06 300 +0.15(+0.91%)
May 17, 2010 16.91 16.91 16.91 16.91 100 -0.58(-3.34%)
May 13, 2010 17.49 17.49 17.49 17.49 0 +0.76(+4.55%)
May 12, 2010 16.73 16.73 16.73 16.73 100 -0.18(-1.07%)
May 11, 2010 16.91 16.91 16.91 16.91 1,000 +0.75(+4.67%)
May 06, 2010 16.16 16.16 16.16 16.16 0 -0.50(-2.98%)
May 05, 2010 16.65 16.65 16.65 16.65 600 -0.59(-3.40%)
May 03, 2010 17.24 17.24 17.24 17.24 0 +0.48(+2.84%)
Apr 15, 2010 16.76 16.76 16.76 16.76 0 +0.59(+3.63%)
Apr 14, 2010 16.49 16.49 16.17 16.17 1,100 +0.23(+1.44%)
Apr 13, 2010 15.94 15.94 15.94 15.94 100 -0.42(-2.60%)
Apr 12, 2010 16.22 16.37 15.93 16.37 1,300 -0.13(-0.78%)
Apr 08, 2010 16.50 16.50 16.50 16.50 0 -0.10(-0.61%)
Apr 07, 2010 16.89 16.89 16.60 16.60 300 -0.41(-2.39%)
Apr 06, 2010 17.00 17.00 17.00 17.00 300 +0.15(+0.88%)
Apr 01, 2010 16.86 16.86 16.86 16.86 0 +0.08(+0.46%)
Mar 31, 2010 16.78 16.78 16.78 16.78 100 +0.89(+5.61%)
Mar 29, 2010 15.89 15.89 15.89 15.89 0 +0.78(+5.20%)
Mar 26, 2010 15.04 15.13 15.04 15.10 3,259 -0.55(-3.54%)
Mar 23, 2010 15.66 15.66 15.66 15.66 0 -0.16(-1.02%)
Mar 22, 2010 15.82 15.82 15.82 15.82 320 -0.59(-3.59%)
Mar 19, 2010 16.41 16.41 16.41 16.41 100 -0.23(-1.40%)
Mar 16, 2010 16.64 16.64 16.64 16.64 0 -0.38(-2.22%)
Mar 15, 2010 17.02 17.02 17.02 17.02 391 +0.14(+0.83%)
Mar 12, 2010 16.88 16.88 16.88 16.88 391 -0.45(-2.58%)
Mar 11, 2010 17.33 17.33 17.33 17.33 100 -0.17(-0.97%)
Mar 05, 2010 17.50 17.50 17.50 17.50 0 -0.15(-0.87%)
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.