| PAR PHARMACEUTICAL COMPANIES, Inc. Add to My Watchlist | (NYSE: PRX) |
| PAR | 24.07 | -1.32 (-5.20%) | 1,919,963 |
| Historical Data for PRX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.41 | 25.52 | 23.09 | 1,919,663 | 24.07 | -1.32 -5.20% |
| 02/08/10 | 25.87 | 25.94 | 24.75 | 432,568 | 25.39 | -0.60 -2.31% |
| 02/05/10 | 24.70 | 26.08 | 24.65 | 746,446 | 25.99 | +1.20 +4.84% |
| 02/04/10 | 25.81 | 26.06 | 24.66 | 596,486 | 24.79 | -1.11 -4.29% |
| 02/03/10 | 26.53 | 26.60 | 25.61 | 506,546 | 25.90 | -0.59 -2.23% |
| 02/02/10 | 26.35 | 26.81 | 25.95 | 304,749 | 26.49 | +0.22 +0.84% |
| 02/01/10 | 26.53 | 26.53 | 25.82 | 338,514 | 26.27 | -0.05 -0.19% |
| 01/29/10 | 26.06 | 26.58 | 25.93 | 425,511 | 26.32 | +0.40 +1.54% |
| 01/28/10 | 26.52 | 26.67 | 25.57 | 322,652 | 25.92 | -0.50 -1.89% |
| 01/27/10 | 25.44 | 26.49 | 25.35 | 408,357 | 26.42 | +0.87 +3.41% |
| 01/26/10 | 25.53 | 25.75 | 25.24 | 309,398 | 25.55 | +0.02 +0.08% |
| 01/25/10 | 25.94 | 26.00 | 25.21 | 293,791 | 25.53 | -0.18 -0.70% |
| 01/22/10 | 25.61 | 25.88 | 25.50 | 369,988 | 25.71 | +0.02 +0.08% |
| 01/21/10 | 26.63 | 26.73 | 25.58 | 437,414 | 25.69 | -0.99 -3.71% |
| 01/20/10 | 27.09 | 27.09 | 26.29 | 405,428 | 26.68 | -0.28 -1.04% |
| 01/19/10 | 26.16 | 26.98 | 26.14 | 380,118 | 26.96 | +0.77 +2.94% |
| 01/18/10 | 26.19 | 26.19 | 26.19 | 0 | 26.19 | 0.00 0.00% |
| 01/15/10 | 26.22 | 26.33 | 25.65 | 367,872 | 26.19 | +0.02 +0.08% |
| 01/14/10 | 26.02 | 26.42 | 25.94 | 462,066 | 26.17 | +0.17 +0.65% |
| 01/13/10 | 25.47 | 26.11 | 25.47 | 261,327 | 26.00 | +0.73 +2.89% |
| 01/12/10 | 25.78 | 25.78 | 25.14 | 368,368 | 25.27 | -0.53 -2.05% |
| 01/11/10 | 25.99 | 26.10 | 25.52 | 377,058 | 25.80 | -0.08 -0.31% |
| 01/08/10 | 26.13 | 26.13 | 25.75 | 291,217 | 25.88 | -0.26 -0.99% |
| 01/07/10 | 26.85 | 26.85 | 25.56 | 904,880 | 26.14 | -0.81 -3.01% |
| 01/06/10 | 27.71 | 27.85 | 26.46 | 604,647 | 26.95 | -0.56 -2.04% |
| 01/05/10 | 27.91 | 27.91 | 27.38 | 388,929 | 27.51 | -0.20 -0.72% |
| 01/04/10 | 27.47 | 27.77 | 27.36 | 396,624 | 27.71 | +0.65 +2.40% |
| 01/01/10 | 27.06 | 27.06 | 27.06 | 0 | 27.06 | 0.00 0.00% |
| 12/31/09 | 27.23 | 27.93 | 27.05 | 375,164 | 27.06 | -0.17 -0.62% |
| 12/30/09 | 26.76 | 27.24 | 26.60 | 420,165 | 27.23 | +0.69 +2.60% |
| 12/29/09 | 26.74 | 26.88 | 26.50 | 162,665 | 26.54 | -0.14 -0.52% |
| 12/28/09 | 26.53 | 26.88 | 26.53 | 236,301 | 26.68 | +0.16 +0.60% |
| 12/25/09 | 26.54 | 26.74 | 26.50 | 104,542 | 26.52 | 0.00 0.00% |
| 12/24/09 | 26.54 | 26.74 | 26.50 | 104,542 | 26.52 | -0.03 -0.11% |
| 12/23/09 | 26.91 | 26.96 | 26.39 | 332,287 | 26.55 | -0.13 -0.49% |
| 12/22/09 | 26.19 | 26.92 | 26.14 | 448,054 | 26.68 | +0.64 +2.46% |
| 12/21/09 | 25.60 | 26.18 | 25.35 | 280,583 | 26.04 | +0.59 +2.32% |
| 12/18/09 | 25.60 | 25.82 | 25.29 | 833,089 | 25.45 | +0.08 +0.32% |
| 12/17/09 | 25.42 | 25.60 | 25.09 | 473,252 | 25.37 | -0.02 -0.08% |
| 12/16/09 | 25.24 | 25.72 | 25.15 | 715,104 | 25.39 | +0.34 +1.36% |
| 12/15/09 | 25.13 | 25.30 | 24.81 | 973,273 | 25.05 | -0.04 -0.16% |
| 12/14/09 | 24.89 | 25.26 | 24.86 | 419,890 | 25.09 | +0.54 +2.20% |
| 12/11/09 | 24.75 | 24.84 | 24.47 | 280,973 | 24.55 | -0.15 -0.61% |
| 12/10/09 | 24.77 | 24.94 | 24.59 | 502,036 | 24.70 | -0.07 -0.28% |
| 12/09/09 | 24.39 | 24.86 | 24.25 | 402,435 | 24.77 | +0.40 +1.64% |
| 12/08/09 | 24.43 | 24.50 | 23.90 | 547,989 | 24.37 | -0.24 -0.98% |
| 12/07/09 | 24.57 | 25.02 | 24.49 | 332,579 | 24.61 | +0.11 +0.45% |
| 12/04/09 | 24.15 | 24.95 | 24.05 | 746,306 | 24.50 | +0.72 +3.03% |
| 12/03/09 | 24.46 | 24.78 | 23.73 | 786,523 | 23.78 | -0.69 -2.82% |
| 12/02/09 | 24.38 | 24.65 | 24.25 | 532,115 | 24.47 | +0.05 +0.20% |
| \/ Download Data To Spreadsheet | ||||||
