|
Closing price on 5/14/2020
|
|
| Open |
23.15 |
| High |
23.75 |
| Low |
22.95 |
| Volume |
64,880 |
| Split-adjusted Price |
11.88 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.55 / -2.34%
|
23.15
|
23.75
|
22.95
|
22.95
|
23.30
|
11.88
|
64,880
|
|
|
5/13/2020
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.30
|
23.50
|
23.42
|
12.17
|
54,870
|
|
|
5/12/2020
|
+1.05 / +4.66%
|
22.65
|
24.00
|
22.30
|
23.60
|
23.55
|
12.22
|
102,860
|
|
|
5/11/2020
|
-0.25 / -1.10%
|
22.50
|
22.80
|
22.10
|
22.55
|
22.57
|
11.67
|
79,080
|
|
|
5/8/2020
|
+0.75 / +3.40%
|
22.10
|
22.80
|
22.00
|
22.80
|
22.15
|
11.80
|
73,780
|
|
|
5/7/2020
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.05
|
22.05
|
22.15
|
11.41
|
664,360
|
|
|
5/6/2020
|
+0.15 / +0.68%
|
22.00
|
22.40
|
22.00
|
22.25
|
22.11
|
11.52
|
47,480
|
|
|
5/5/2020
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.70
|
22.10
|
21.99
|
11.44
|
68,940
|
|
|
5/4/2020
|
+0.10 / +0.45%
|
22.30
|
22.75
|
21.70
|
22.40
|
22.40
|
11.60
|
135,770
|
|
|
4/29/2020
|
+0.60 / +2.76%
|
21.70
|
22.70
|
21.70
|
22.30
|
22.13
|
11.54
|
77,510
|
|
|
4/28/2020
|
+1.40 / +6.90%
|
20.00
|
21.70
|
19.90
|
21.70
|
21.43
|
11.23
|
488,760
|
|
|
4/27/2020
|
-0.70 / -3.33%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.59
|
10.51
|
76,670
|
|
|
4/24/2020
|
-0.40 / -1.87%
|
21.40
|
22.00
|
20.85
|
21.00
|
21.19
|
10.87
|
97,480
|
|
|
4/23/2020
|
+1.40 / +7.00%
|
19.80
|
21.40
|
19.80
|
21.40
|
20.87
|
11.08
|
449,550
|
|
|
4/22/2020
|
+0.65 / +3.36%
|
19.30
|
20.30
|
19.05
|
20.00
|
20.03
|
10.35
|
725,540
|
|
|
4/21/2020
|
-1.45 / -6.97%
|
20.30
|
20.50
|
19.35
|
19.35
|
20.02
|
10.02
|
537,690
|
|
|
4/20/2020
|
+0.40 / +1.96%
|
20.40
|
20.90
|
20.30
|
20.80
|
20.59
|
10.77
|
87,990
|
|
|
4/17/2020
|
+0.10 / +0.49%
|
20.45
|
20.80
|
20.30
|
20.40
|
20.56
|
10.56
|
133,990
|
|
|
4/16/2020
|
-0.60 / -2.87%
|
20.90
|
20.90
|
20.10
|
20.30
|
20.29
|
10.51
|
43,520
|
|
|
4/15/2020
|
+0.40 / +1.95%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.67
|
10.82
|
48,710
|
|
|
4/14/2020
|
+0.10 / +0.49%
|
20.40
|
21.80
|
20.15
|
20.50
|
21.04
|
10.61
|
101,160
|
|
|
4/13/2020
|
+1.00 / +5.15%
|
19.40
|
20.70
|
19.00
|
20.40
|
19.73
|
10.56
|
40,950
|
|
|
4/10/2020
|
+0.55 / +2.92%
|
19.35
|
19.70
|
18.80
|
19.40
|
19.22
|
10.04
|
58,790
|
|
|
4/9/2020
|
+1.20 / +6.80%
|
17.90
|
18.85
|
17.60
|
18.85
|
18.32
|
9.76
|
52,880
|
|
|
4/8/2020
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.40
|
17.65
|
17.62
|
9.14
|
93,270
|
|
|
4/7/2020
|
-0.05 / -0.28%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.80
|
9.16
|
305,770
|
|
|
4/6/2020
|
+0.25 / +1.43%
|
17.60
|
18.30
|
17.45
|
17.75
|
17.71
|
9.19
|
331,760
|
|
|
4/3/2020
|
+0.80 / +4.79%
|
16.95
|
17.50
|
16.70
|
17.50
|
16.96
|
9.06
|
124,760
|
|
|
4/1/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.76
|
8.65
|
48,440
|
|
|
3/31/2020
|
-0.50 / -2.86%
|
17.00
|
17.10
|
16.40
|
17.00
|
16.75
|
8.80
|
64,610
|
|
|