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

Paramount Resources (OP: PRMRF )

22.50 -0.19 (-0.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 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 27, 2013 35.55 35.55 35.55 0 +0.26(+0.74%)
Feb 26, 2013 35.60 35.60 35.29 35.29 1,300 -0.95(-2.63%)
Feb 22, 2013 35.71 36.24 35.71 36.24 6,500 +1.63(+4.72%)
Feb 20, 2013 34.61 34.61 34.61 34.61 0 -0.01(-0.03%)
Feb 12, 2013 34.62 34.62 34.62 100 -0.02(-0.06%)
Feb 11, 2013 34.64 34.64 34.64 34.64 146 +0.06(+0.18%)
Feb 08, 2013 34.63 34.63 34.58 34.58 500 -0.24(-0.69%)
Feb 07, 2013 34.78 34.82 34.74 34.82 1,224 -0.19(-0.53%)
Feb 06, 2013 34.90 35.01 34.77 35.01 1,063 +2.52(+7.75%)
Jan 31, 2013 32.49 32.49 32.49 0 +0.67(+2.09%)
Jan 29, 2013 31.82 31.82 31.82 0 -0.49(-1.53%)
Jan 25, 2013 32.32 32.32 32.32 4,200 -0.30(-0.93%)
Jan 23, 2013 32.62 32.62 32.62 0 -0.55(-1.67%)
Jan 22, 2013 33.17 33.17 33.17 33.17 100 +0.35(+1.07%)
Jan 17, 2013 32.82 32.82 32.82 0 +0.04(+0.12%)
Jan 15, 2013 32.79 32.79 32.79 0 -0.22(-0.66%)
Jan 14, 2013 33.03 33.03 33.00 33.00 400 -0.39(-1.17%)
Jan 12, 2013 33.39 33.39 33.39 33.39 100 +0.00(+0.00%)
Jan 11, 2013 33.39 33.39 33.39 33.39 100 +0.24(+0.72%)
Jan 10, 2013 32.40 33.16 32.40 33.16 5,200 +1.04(+3.24%)
Jan 09, 2013 32.21 32.22 32.09 32.12 5,600 +0.06(+0.19%)
Jan 08, 2013 32.05 32.05 32.05 32.05 1,000 +0.13(+0.40%)
Jan 07, 2013 31.93 31.93 31.93 31.93 300 +0.85(+2.74%)
Jan 03, 2013 31.07 31.07 31.07 31.07 0 -0.68(-2.15%)
Dec 28, 2012 31.76 31.76 31.76 10,000 -0.01(-0.03%)
Dec 21, 2012 31.77 31.77 31.77 31.77 2,700 -1.17(-3.55%)
Dec 19, 2012 32.94 32.94 32.94 7,000 -1.55(-4.49%)
Dec 13, 2012 34.48 34.48 34.48 0 -0.17(-0.50%)
Dec 12, 2012 34.66 34.66 34.66 34.66 300 -0.44(-1.24%)
Dec 10, 2012 35.09 35.09 35.09 490 +0.80(+2.34%)
Dec 06, 2012 34.29 34.29 34.29 34.29 0 -0.22(-0.63%)
Nov 30, 2012 34.51 34.51 34.51 0 +1.09(+3.27%)
Nov 28, 2012 33.41 33.41 33.41 0 -0.06(-0.18%)
Nov 27, 2012 33.47 33.47 33.47 33.47 100 -1.07(-3.09%)
Nov 26, 2012 34.77 34.77 34.54 34.54 500 +0.47(+1.38%)
Nov 21, 2012 34.07 34.07 34.07 0 +0.05(+0.14%)
Nov 20, 2012 34.02 34.02 34.02 34.02 600 +0.83(+2.49%)
Nov 19, 2012 33.19 33.19 33.19 33.19 1,000 -0.40(-1.18%)
Nov 13, 2012 33.59 33.59 33.59 700 -1.07(-3.10%)
Nov 07, 2012 34.67 34.67 34.67 34.67 0 +0.02(+0.05%)
Nov 06, 2012 34.65 34.65 34.65 34.65 200 +0.28(+0.82%)
Nov 04, 2012 34.37 34.37 34.37 34.37 200 +0.00(+0.00%)
Nov 02, 2012 34.37 34.37 34.37 34.37 500 +0.47(+1.38%)
Oct 31, 2012 33.90 33.90 33.90 0 -0.04(-0.11%)
Oct 26, 2012 33.94 33.94 33.94 0 +1.04(+3.15%)
Oct 24, 2012 32.90 32.90 32.90 0 -0.79(-2.35%)
Oct 23, 2012 33.69 33.69 33.69 33.69 4,709 -0.85(-2.47%)
Oct 17, 2012 34.55 34.55 34.55 34.55 0 +2.69(+8.46%)
Oct 16, 2012 31.92 31.92 31.83 31.85 1,700 -0.30(-0.93%)
Oct 15, 2012 32.01 32.15 31.99 32.15 600 -0.32(-0.98%)
Oct 12, 2012 32.48 32.48 32.47 32.47 400 +0.38(+1.18%)
Oct 11, 2012 32.10 32.10 32.09 32.09 2,200 +0.50(+1.59%)
Oct 10, 2012 31.65 31.65 31.58 31.59 2,200 +0.01(+0.02%)
Oct 09, 2012 31.80 31.80 31.33 31.59 4,750 -0.41(-1.28%)
Oct 06, 2012 32.00 32.00 32.00 0 +0.00(+0.00%)
Oct 05, 2012 32.09 32.09 32.00 32.00 600 -0.19(-0.58%)
Oct 04, 2012 32.24 32.24 32.18 32.18 6,700 -0.14(-0.42%)
Oct 03, 2012 32.30 32.35 32.30 32.32 1,126 +0.38(+1.19%)
Oct 02, 2012 32.26 32.26 31.94 31.94 2,500 -0.65(-1.99%)
Oct 01, 2012 31.00 32.59 31.00 32.59 2,500 +1.87(+6.09%)
Sep 28, 2012 29.85 30.71 29.66 30.71 13,461 +0.49(+1.61%)
Sep 27, 2012 28.91 30.66 28.72 30.23 9,100 +2.39(+8.60%)
Sep 26, 2012 27.94 27.94 27.84 27.84 1,000 -0.83(-2.90%)
Sep 24, 2012 28.67 28.67 28.67 200 -0.54(-1.85%)
Sep 21, 2012 29.30 29.30 29.21 29.21 1,100 +1.20(+4.30%)
Sep 20, 2012 27.76 28.22 27.52 28.00 33,200 +0.12(+0.42%)
Sep 19, 2012 27.92 27.92 27.88 27.88 2,600 +1.32(+4.97%)
Sep 17, 2012 26.57 26.57 26.57 10,000 -0.72(-2.63%)
Sep 14, 2012 27.24 27.72 26.97 27.28 51,700 +0.61(+2.29%)
Sep 13, 2012 26.65 26.78 26.47 26.67 4,200 +0.20(+0.77%)
Sep 12, 2012 26.12 26.47 26.12 26.47 3,000 +0.41(+1.57%)
Sep 11, 2012 26.06 26.06 26.06 26.06 1,050 +0.26(+1.00%)
Sep 10, 2012 25.08 26.27 25.04 25.80 4,600 +1.31(+5.34%)
Sep 07, 2012 24.29 24.49 24.29 24.49 2,000 +0.35(+1.46%)
Sep 06, 2012 24.04 24.14 24.00 24.14 10,100 +0.79(+3.39%)
Sep 05, 2012 23.29 23.48 23.29 23.35 8,750 -0.33(-1.40%)
Sep 04, 2012 24.30 24.38 23.30 23.68 2,500 -0.83(-3.37%)
Aug 31, 2012 24.52 24.52 24.51 24.51 11,619 +0.01(+0.02%)
Aug 30, 2012 24.49 24.50 23.92 24.50 7,400 -0.48(-1.91%)
Aug 29, 2012 24.96 24.98 24.95 24.98 500 -0.00(-0.02%)
Aug 27, 2012 25.00 25.00 24.96 24.98 4,500 +0.02(+0.07%)
Aug 24, 2012 24.95 24.96 24.95 24.96 2,000 +0.34(+1.38%)
Aug 23, 2012 24.50 24.70 24.50 24.63 900 -1.37(-5.25%)
Aug 20, 2012 25.99 25.99 25.99 1,000 +0.36(+1.42%)
Aug 17, 2012 25.82 25.82 25.63 25.63 1,700 +0.03(+0.11%)
Aug 16, 2012 25.66 25.68 25.59 25.60 10,000 +0.20(+0.79%)
Aug 13, 2012 25.40 25.40 25.40 0 -0.57(-2.20%)
Aug 11, 2012 26.26 26.26 25.97 25.97 4,200 +0.00(+0.00%)
Aug 10, 2012 26.26 26.26 25.97 25.97 4,200 +0.54(+2.13%)
Aug 08, 2012 25.43 25.43 25.43 0 -0.63(-2.42%)
Aug 07, 2012 26.53 26.53 26.06 26.06 300 +0.41(+1.59%)
Aug 06, 2012 25.65 25.65 25.65 25.65 225 +0.18(+0.70%)
Aug 03, 2012 25.72 25.74 25.47 25.47 1,500 +0.41(+1.62%)
Aug 02, 2012 25.07 25.07 25.07 25.07 1,200 -1.88(-6.99%)
Jul 31, 2012 26.95 26.95 26.95 0 +0.04(+0.14%)
Jul 30, 2012 27.02 27.02 26.64 26.91 11,300 +0.93(+3.57%)
Jul 27, 2012 25.71 25.98 25.71 25.98 13,600 +1.42(+5.80%)
Jul 26, 2012 24.56 24.56 24.56 24.56 1,800 +0.08(+0.31%)
Jul 25, 2012 24.65 24.73 24.48 24.48 6,300 +0.21(+0.89%)
Jul 24, 2012 24.50 24.50 24.26 24.27 10,000 -0.58(-2.35%)
Jul 23, 2012 25.11 25.12 24.75 24.85 5,200 -0.65(-2.55%)
Jul 20, 2012 25.54 25.54 25.50 25.50 2,000 +0.28(+1.11%)
Jul 19, 2012 24.27 25.22 24.22 25.22 9,700 +0.96(+3.97%)
Jul 18, 2012 24.25 24.26 24.24 24.26 2,100 +0.24(+1.00%)
Jul 16, 2012 24.02 24.02 24.02 0 +0.00(+0.00%)
Jul 14, 2012 23.68 24.02 23.68 24.02 7,200 +0.00(+0.00%)
Jul 13, 2012 23.68 24.02 23.68 24.02 7,200 +0.52(+2.20%)
Jul 12, 2012 23.63 23.68 23.30 23.50 10,400 +0.08(+0.32%)
Jul 11, 2012 23.55 23.55 23.41 23.42 4,000 -0.65(-2.70%)
Jul 09, 2012 24.08 24.08 24.08 0 -0.54(-2.19%)
Jul 06, 2012 24.61 24.61 24.61 24.61 500 -0.33(-1.31%)
Jul 05, 2012 24.70 24.94 24.70 24.94 1,300 +0.21(+0.85%)
Jul 03, 2012 24.43 24.73 24.43 24.73 800 +0.77(+3.21%)
Jun 29, 2012 23.96 23.96 23.96 0 +0.53(+2.28%)
Jun 28, 2012 24.02 24.02 23.10 23.43 2,600 +1.17(+5.27%)
Jun 27, 2012 22.07 22.25 22.07 22.25 800 +0.06(+0.29%)
Jun 26, 2012 21.86 22.19 21.86 22.19 4,505 -2.71(-10.88%)
Jun 18, 2012 24.90 24.90 24.90 0 +0.63(+2.58%)
Jun 15, 2012 24.27 24.27 24.27 24.27 500 -0.18(-0.74%)
Jun 14, 2012 24.41 24.45 24.41 24.45 1,200 +1.65(+7.21%)
Jun 13, 2012 24.16 24.16 22.81 22.81 3,900 -4.73(-17.18%)
Jun 06, 2012 27.54 27.54 27.54 0 +1.09(+4.14%)
Jun 05, 2012 25.91 26.80 25.91 26.44 7,200 -0.64(-2.37%)
May 30, 2012 27.09 27.09 27.09 27.09 0 -0.94(-3.37%)
May 29, 2012 28.05 28.05 28.02 28.03 1,000 +1.93(+7.39%)
May 23, 2012 26.10 26.10 26.10 0 -0.31(-1.16%)
May 18, 2012 26.41 26.41 26.41 500 +0.63(+2.44%)
May 16, 2012 25.78 25.78 25.78 0 -0.82(-3.08%)
May 14, 2012 26.60 26.60 26.60 0 -0.85(-3.10%)
May 11, 2012 27.70 27.70 27.39 27.45 8,400 -0.24(-0.85%)
May 10, 2012 28.30 28.30 27.69 27.69 2,600 +0.12(+0.42%)
May 09, 2012 26.34 27.57 26.34 27.57 5,000 +0.96(+3.60%)
May 08, 2012 26.60 26.61 26.60 26.61 1,785 -0.70(-2.56%)
May 07, 2012 27.26 27.31 27.26 27.31 2,700 +0.32(+1.19%)
May 04, 2012 26.43 26.99 26.28 26.99 7,010 -1.82(-6.30%)
May 03, 2012 28.81 28.81 28.81 28.81 4,000 +0.10(+0.34%)
May 02, 2012 28.52 28.72 28.44 28.71 1,700 -0.22(-0.77%)
May 01, 2012 28.49 28.93 28.49 28.93 13,200 +1.90(+7.03%)
Apr 30, 2012 26.35 27.09 26.08 27.03 13,042 +0.60(+2.27%)
Apr 27, 2012 27.02 27.02 26.43 26.43 19,200 -0.26(-0.96%)
Apr 26, 2012 26.72 26.98 26.69 26.69 9,500 +1.54(+6.11%)
Apr 25, 2012 25.01 25.15 25.01 25.15 348 +0.80(+3.29%)
Apr 24, 2012 24.54 24.61 24.21 24.35 3,310 -0.67(-2.69%)
Apr 23, 2012 24.96 25.02 24.96 25.02 13,835 -0.44(-1.72%)
Apr 20, 2012 25.03 25.73 25.03 25.46 16,805 +0.64(+2.56%)
Apr 19, 2012 24.83 24.83 24.83 24.83 200 +0.06(+0.25%)
Apr 18, 2012 25.52 25.52 24.76 24.76 7,400 -1.10(-4.27%)
Apr 16, 2012 25.87 25.87 25.87 1,300 -0.33(-1.26%)
Apr 13, 2012 25.76 26.20 25.75 26.20 10,500 -0.21(-0.81%)
Apr 12, 2012 24.35 26.48 24.35 26.41 15,800 +1.92(+7.85%)
Apr 11, 2012 25.22 25.25 24.49 24.49 3,700 -1.77(-6.74%)
Apr 09, 2012 26.26 26.26 26.26 1,000 -0.48(-1.80%)
Apr 05, 2012 27.07 27.21 26.62 26.74 15,000 -0.18(-0.66%)
Apr 04, 2012 27.52 27.52 26.92 26.92 21,500 -1.84(-6.41%)
Apr 03, 2012 28.76 28.76 28.76 28.76 100 -0.33(-1.15%)
Apr 02, 2012 28.71 29.10 28.71 29.10 5,200 +0.56(+1.98%)
Mar 30, 2012 28.37 28.53 28.37 28.53 700 +0.15(+0.54%)
Mar 29, 2012 27.78 28.38 27.71 28.38 7,600 -1.49(-5.00%)
Mar 27, 2012 29.87 29.87 29.87 0 +0.38(+1.27%)
Mar 23, 2012 29.50 29.50 29.50 1,000 +0.20(+0.67%)
Mar 22, 2012 29.18 29.30 28.78 29.30 22,000 -0.66(-2.22%)
Mar 21, 2012 30.12 30.13 29.89 29.97 13,900 -0.24(-0.80%)
Mar 20, 2012 30.07 30.21 29.90 30.21 12,800 -0.01(-0.03%)
Mar 19, 2012 30.38 30.43 30.20 30.22 14,500 +0.26(+0.85%)
Mar 15, 2012 29.96 29.96 29.96 2,800 -1.27(-4.06%)
Mar 14, 2012 31.23 31.27 31.23 31.23 3,200 -0.41(-1.30%)
Mar 13, 2012 31.33 31.64 31.33 31.64 40,000 +1.00(+3.26%)
Mar 12, 2012 30.40 30.64 30.14 30.64 7,700 -1.60(-4.97%)
Mar 09, 2012 32.77 32.77 32.24 32.24 5,600 -0.58(-1.77%)
Mar 08, 2012 32.49 33.25 32.49 32.83 15,100 -0.06(-0.17%)
Mar 07, 2012 34.77 34.77 32.55 32.88 20,900 -1.94(-5.58%)
Mar 06, 2012 35.42 35.42 34.59 34.82 27,100 -2.33(-6.27%)
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.