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

Party City Holdco Inc (NY: PRTY )

0.3742 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 17, 2023 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 (%)
Nov 30, 2015 12.53 12.83 12.24 12.70 581,523 +0.20(+1.60%)
Nov 27, 2015 12.96 12.98 12.33 12.50 241,297 -0.48(-3.70%)
Nov 25, 2015 12.75 12.98 12.98 12.98 383,600 +0.33(+2.61%)
Nov 24, 2015 12.40 12.68 12.14 12.65 432,468 +0.36(+2.93%)
Nov 23, 2015 12.28 12.56 12.22 12.29 527,066 -0.01(-0.08%)
Nov 20, 2015 12.12 12.41 11.85 12.30 766,179 +0.24(+1.99%)
Nov 19, 2015 11.32 12.16 11.30 12.06 1,487,921 +0.74(+6.54%)
Nov 18, 2015 11.99 12.21 10.95 11.32 1,943,537 -0.48(-4.07%)
Nov 17, 2015 12.73 12.82 11.78 11.80 1,589,028 -0.90(-7.09%)
Nov 16, 2015 13.07 13.20 12.51 12.70 1,258,437 -0.43(-3.27%)
Nov 13, 2015 12.49 13.54 11.20 13.13 3,892,935 -1.75(-11.76%)
Nov 12, 2015 14.30 15.33 14.13 14.88 1,083,962 +0.54(+3.77%)
Nov 11, 2015 15.40 15.40 14.03 14.34 794,952 -1.07(-6.94%)
Nov 10, 2015 15.22 15.45 15.05 15.41 330,101 +0.11(+0.72%)
Nov 09, 2015 15.55 15.63 14.97 15.30 464,990 -0.28(-1.80%)
Nov 06, 2015 15.67 15.68 15.45 15.58 561,228 -0.02(-0.13%)
Nov 05, 2015 15.74 15.84 15.52 15.60 469,999 -0.12(-0.76%)
Nov 04, 2015 16.31 16.41 15.70 15.72 473,656 -0.46(-2.84%)
Nov 03, 2015 15.85 16.45 15.66 16.18 1,091,739 +0.73(+4.72%)
Nov 02, 2015 15.74 15.87 15.20 15.45 662,843 -0.38(-2.40%)
Oct 30, 2015 15.85 16.05 15.63 15.83 431,580 -0.05(-0.31%)
Oct 29, 2015 15.80 16.08 15.80 15.88 299,285 -0.07(-0.44%)
Oct 28, 2015 15.43 16.43 15.35 15.95 279,191 +0.57(+3.71%)
Oct 27, 2015 15.81 15.99 15.33 15.38 779,026 -0.44(-2.78%)
Oct 26, 2015 16.22 16.22 15.76 15.82 533,346 -0.40(-2.47%)
Oct 23, 2015 16.54 16.61 16.05 16.22 262,365 -0.22(-1.34%)
Oct 22, 2015 16.61 16.63 16.30 16.44 140,754 -0.12(-0.72%)
Oct 21, 2015 16.83 16.96 16.49 16.56 176,897 -0.26(-1.55%)
Oct 20, 2015 16.91 17.35 16.76 16.82 265,465 -0.08(-0.47%)
Oct 19, 2015 16.40 16.92 16.33 16.90 316,632 +0.46(+2.80%)
Oct 16, 2015 16.59 16.76 16.23 16.44 282,584 -0.13(-0.78%)
Oct 15, 2015 16.77 16.90 16.07 16.57 393,246 -0.20(-1.19%)
Oct 14, 2015 17.32 17.32 16.72 16.77 233,976 -0.53(-3.06%)
Oct 13, 2015 17.25 17.73 17.20 17.30 430,798 -0.02(-0.12%)
Oct 12, 2015 17.50 17.54 16.71 17.32 358,992 -0.21(-1.20%)
Oct 09, 2015 17.34 17.54 17.31 17.53 219,026 +0.23(+1.33%)
Oct 08, 2015 16.79 17.35 16.79 17.30 270,316 +0.48(+2.85%)
Oct 07, 2015 16.88 16.88 16.55 16.82 256,147 -0.04(-0.24%)
Oct 06, 2015 17.18 17.29 16.76 16.86 192,393 -0.32(-1.86%)
Oct 05, 2015 16.72 17.21 16.54 17.18 398,038 +0.71(+4.31%)
Oct 02, 2015 15.93 16.47 15.70 16.47 376,892 +0.47(+2.94%)
Oct 01, 2015 15.98 16.06 15.50 16.00 382,737 +0.03(+0.19%)
Sep 30, 2015 15.85 16.08 15.71 15.97 375,616 +0.21(+1.33%)
Sep 29, 2015 16.21 16.28 15.74 15.76 370,966 -0.39(-2.41%)
Sep 28, 2015 16.51 16.59 16.14 16.15 1,324,512 -0.42(-2.53%)
Sep 25, 2015 16.78 16.99 16.43 16.57 331,621 -0.19(-1.13%)
Sep 24, 2015 16.52 16.80 16.25 16.76 287,229 +0.12(+0.72%)
Sep 23, 2015 16.87 16.87 16.53 16.64 411,454 -0.21(-1.25%)
Sep 22, 2015 17.10 17.10 16.74 16.85 749,602 -0.37(-2.15%)
Sep 21, 2015 17.11 17.40 17.09 17.22 313,690 +0.09(+0.53%)
Sep 18, 2015 17.12 17.38 16.96 17.13 438,402 -0.15(-0.87%)
Sep 17, 2015 17.00 17.55 16.90 17.28 415,098 +0.21(+1.23%)
Sep 16, 2015 16.93 17.13 16.63 17.07 227,902 +0.10(+0.59%)
Sep 15, 2015 17.04 17.23 16.89 16.97 196,902 -0.09(-0.53%)
Sep 14, 2015 17.11 17.37 16.97 17.06 100,698 -0.10(-0.58%)
Sep 11, 2015 17.20 17.24 16.97 17.16 324,798 -0.13(-0.75%)
Sep 10, 2015 17.52 17.81 17.18 17.29 452,348 -0.27(-1.54%)
Sep 09, 2015 17.96 18.26 17.51 17.56 340,322 -0.35(-1.95%)
Sep 08, 2015 17.69 17.99 17.44 17.91 294,238 +0.46(+2.64%)
Sep 04, 2015 16.90 17.45 17.45 17.45 232,700 +0.42(+2.47%)
Sep 03, 2015 17.05 17.23 16.90 17.03 247,856 -0.07(-0.41%)
Sep 02, 2015 16.95 17.19 16.67 17.10 400,180 +0.21(+1.24%)
Sep 01, 2015 16.82 17.14 16.69 16.89 401,490 -0.05(-0.30%)
Aug 31, 2015 16.73 17.10 16.68 16.94 370,936 +0.13(+0.77%)
Aug 28, 2015 16.80 17.13 16.69 16.81 472,224 -0.02(-0.12%)
Aug 27, 2015 16.98 17.22 16.58 16.83 456,009 +0.03(+0.18%)
Aug 26, 2015 17.70 17.70 16.50 16.80 717,093 -0.71(-4.05%)
Aug 25, 2015 18.03 18.03 17.45 17.51 349,660 -0.13(-0.74%)
Aug 24, 2015 17.06 17.81 15.55 17.64 615,436 -0.01(-0.06%)
Aug 21, 2015 17.41 18.11 17.31 17.65 524,078 +0.04(+0.23%)
Aug 20, 2015 17.57 17.66 17.18 17.61 663,804 -0.09(-0.51%)
Aug 19, 2015 17.79 17.89 17.52 17.70 708,617 -0.19(-1.06%)
Aug 18, 2015 18.21 18.21 17.68 17.89 401,587 -0.39(-2.13%)
Aug 17, 2015 17.90 18.49 17.79 18.28 773,411 +0.36(+2.01%)
Aug 14, 2015 18.00 18.19 16.76 17.92 3,093,257 -0.97(-5.13%)
Aug 13, 2015 18.96 19.04 18.67 18.89 516,554 -0.11(-0.58%)
Aug 12, 2015 19.22 19.22 18.50 19.00 205,894 -0.35(-1.81%)
Aug 11, 2015 19.66 19.79 19.31 19.35 157,857 -0.34(-1.73%)
Aug 10, 2015 19.87 19.89 19.54 19.69 346,247 -0.11(-0.56%)
Aug 07, 2015 19.86 20.02 19.46 19.80 452,667 -0.13(-0.65%)
Aug 06, 2015 20.72 20.81 19.91 19.93 169,451 -0.83(-4.00%)
Aug 05, 2015 20.48 20.82 20.43 20.76 169,340 +0.30(+1.47%)
Aug 04, 2015 20.48 20.75 20.32 20.46 156,694 -0.05(-0.24%)
Aug 03, 2015 20.58 20.58 20.15 20.51 153,442 -0.11(-0.53%)
Jul 31, 2015 20.67 21.02 20.55 20.62 194,101 +0.00(+0.00%)
Jul 30, 2015 20.55 20.70 20.37 20.62 203,956 +0.00(+0.00%)
Jul 29, 2015 20.50 20.75 20.17 20.62 390,906 +0.07(+0.34%)
Jul 28, 2015 20.75 20.75 20.04 20.55 601,937 -0.18(-0.87%)
Jul 27, 2015 21.27 21.30 20.21 20.73 781,188 -0.63(-2.95%)
Jul 24, 2015 21.57 21.61 21.20 21.36 545,078 -0.20(-0.93%)
Jul 23, 2015 22.28 22.33 21.54 21.56 141,365 -0.76(-3.41%)
Jul 22, 2015 21.68 22.32 21.68 22.32 189,083 +0.61(+2.81%)
Jul 21, 2015 21.71 21.93 21.52 21.71 260,163 +0.01(+0.05%)
Jul 20, 2015 21.37 22.08 21.18 21.70 309,945 +0.30(+1.40%)
Jul 17, 2015 21.49 21.53 21.13 21.40 508,379 -0.10(-0.47%)
Jul 16, 2015 21.52 21.61 21.40 21.50 174,503 +0.03(+0.14%)
Jul 15, 2015 21.47 21.58 21.20 21.47 225,251 -0.06(-0.28%)
Jul 14, 2015 21.17 21.59 21.04 21.53 226,933 +0.38(+1.80%)
Jul 13, 2015 21.08 21.53 20.95 21.15 273,742 +0.14(+0.67%)
Jul 10, 2015 20.67 21.03 20.52 21.01 212,171 +0.46(+2.24%)
Jul 09, 2015 20.01 20.65 19.93 20.55 393,475 +0.67(+3.37%)
Jul 08, 2015 19.66 19.88 19.50 19.88 330,838 +0.05(+0.25%)
Jul 07, 2015 19.79 20.04 19.12 19.83 329,972 +0.03(+0.15%)
Jul 06, 2015 19.76 20.02 19.57 19.80 453,926 -0.06(-0.30%)
Jul 02, 2015 20.06 19.86 19.86 19.86 327,300 -0.15(-0.75%)
Jul 01, 2015 20.45 20.45 19.49 20.01 645,453 -0.26(-1.28%)
Jun 30, 2015 20.25 20.38 20.01 20.27 263,541 +0.13(+0.65%)
Jun 29, 2015 20.46 20.55 19.88 20.14 923,056 -0.19(-0.93%)
Jun 26, 2015 20.58 20.60 20.09 20.33 2,453,898 -0.28(-1.36%)
Jun 25, 2015 20.91 20.91 20.43 20.61 595,270 -0.30(-1.43%)
Jun 24, 2015 21.40 21.46 20.56 20.91 444,664 -0.58(-2.70%)
Jun 23, 2015 20.99 21.51 20.95 21.49 445,758 +0.49(+2.33%)
Jun 22, 2015 21.42 21.56 20.41 21.00 756,318 -0.45(-2.10%)
Jun 19, 2015 21.69 22.11 21.30 21.45 1,967,624 -0.32(-1.47%)
Jun 18, 2015 21.70 21.90 21.63 21.77 454,897 -0.02(-0.09%)
Jun 17, 2015 21.79 21.88 21.72 21.79 269,847 -0.09(-0.41%)
Jun 16, 2015 21.89 21.96 21.71 21.88 398,852 +0.06(+0.27%)
Jun 15, 2015 21.84 22.10 21.60 21.82 402,376 -0.11(-0.50%)
Jun 12, 2015 21.79 21.95 21.53 21.93 309,684 +0.20(+0.92%)
Jun 11, 2015 21.58 21.79 21.52 21.73 437,375 +0.10(+0.46%)
Jun 10, 2015 21.41 21.85 21.33 21.63 295,940 +0.14(+0.65%)
Jun 09, 2015 21.54 21.69 21.44 21.49 303,887 -0.03(-0.14%)
Jun 08, 2015 21.55 21.79 21.47 21.52 234,498 -0.03(-0.14%)
Jun 05, 2015 21.52 21.77 21.49 21.55 260,566 -0.04(-0.19%)
Jun 04, 2015 21.53 21.75 21.42 21.59 212,521 +0.04(+0.19%)
Jun 03, 2015 21.51 21.69 21.45 21.55 314,257 +0.04(+0.19%)
Jun 02, 2015 21.61 21.85 21.38 21.51 287,315 -0.01(-0.05%)
Jun 01, 2015 21.90 21.94 21.34 21.52 275,212 -0.23(-1.06%)
May 29, 2015 21.59 21.83 21.31 21.75 316,230 +0.41(+1.92%)
May 28, 2015 22.00 22.00 21.12 21.34 377,095 -0.34(-1.57%)
May 27, 2015 21.79 22.00 21.60 21.68 381,909 +0.10(+0.46%)
May 26, 2015 22.05 22.18 21.50 21.58 898,413 -0.22(-1.01%)
May 22, 2015 21.94 21.80 21.80 21.80 311,700 -0.05(-0.23%)
May 21, 2015 21.29 22.00 21.29 21.85 305,290 +0.31(+1.44%)
May 20, 2015 22.11 22.22 21.42 21.54 351,727 -0.51(-2.31%)
May 19, 2015 21.81 22.33 21.81 22.05 390,163 +0.22(+1.01%)
May 18, 2015 21.91 22.03 21.65 21.83 551,964 -0.23(-1.04%)
May 15, 2015 21.64 22.12 20.66 22.06 1,305,509 +0.31(+1.43%)
May 14, 2015 21.76 22.46 21.40 21.75 982,740 -0.01(-0.05%)
May 13, 2015 21.07 22.60 20.88 21.76 980,865 +0.79(+3.77%)
May 12, 2015 21.34 21.25 20.94 20.97 509,615 -0.28(-1.32%)
May 11, 2015 21.03 21.35 21.01 21.25 328,918 +0.04(+0.19%)
May 08, 2015 21.27 21.27 21.11 21.21 164,957 -0.03(-0.14%)
May 07, 2015 20.76 21.26 20.76 21.24 282,943 +0.23(+1.09%)
May 06, 2015 21.16 21.29 20.66 21.01 347,891 -0.15(-0.71%)
May 05, 2015 21.28 21.49 21.01 21.16 294,882 -0.12(-0.56%)
May 04, 2015 20.98 21.55 20.98 21.28 535,277 +0.23(+1.09%)
May 01, 2015 20.56 21.30 20.56 21.05 369,770 +0.26(+1.25%)
Apr 30, 2015 20.75 20.98 20.51 20.79 478,478 -0.01(-0.05%)
Apr 29, 2015 21.04 21.36 20.75 20.80 541,908 -0.54(-2.53%)
Apr 28, 2015 21.37 21.50 20.56 21.34 590,682 -0.03(-0.14%)
Apr 27, 2015 21.05 21.45 20.94 21.37 582,048 +0.34(+1.62%)
Apr 24, 2015 21.00 21.18 20.95 21.03 493,075 -0.02(-0.10%)
Apr 23, 2015 20.68 21.25 20.65 21.05 455,274 +0.40(+1.94%)
Apr 22, 2015 20.88 21.25 20.43 20.65 980,474 -0.22(-1.05%)
Apr 21, 2015 21.07 21.18 20.24 20.87 1,040,706 -0.38(-1.79%)
Apr 20, 2015 21.80 21.90 20.87 21.25 925,521 -0.32(-1.48%)
Apr 17, 2015 20.69 22.14 20.27 21.57 2,661,129 +0.87(+4.20%)
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.