|
|
Closing price on 2/24/2022
|
|
| Open |
32.20 |
| High |
32.75 |
| Low |
30.30 |
| Volume |
3,640,100 |
| Split-adjusted Price |
30.85 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.90 / -2.78%
|
32.20
|
32.75
|
30.30
|
31.50
|
31.70
|
30.85
|
3,640,100
|
|
|
2/23/2022
|
+0.05 / +0.15%
|
32.65
|
32.80
|
32.30
|
32.40
|
32.48
|
31.73
|
2,532,700
|
|
|
2/22/2022
|
+0.20 / +0.62%
|
31.55
|
32.95
|
31.55
|
32.35
|
32.22
|
31.68
|
2,918,800
|
|
|
2/21/2022
|
+0.50 / +1.58%
|
31.55
|
32.50
|
31.40
|
32.15
|
32.06
|
31.48
|
2,941,400
|
|
|
2/18/2022
|
-0.25 / -0.78%
|
31.55
|
32.10
|
31.40
|
31.65
|
31.69
|
30.99
|
1,552,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
31.95
|
32.40
|
31.70
|
31.90
|
32.02
|
31.24
|
1,776,500
|
|
|
2/16/2022
|
+1.55 / +5.11%
|
30.50
|
31.90
|
30.50
|
31.90
|
31.34
|
31.24
|
2,779,400
|
|
|
2/15/2022
|
+0.25 / +0.83%
|
30.20
|
30.50
|
29.80
|
30.35
|
30.23
|
29.72
|
1,051,600
|
|
|
2/14/2022
|
-0.85 / -2.75%
|
30.50
|
30.80
|
30.10
|
30.10
|
30.43
|
29.48
|
1,273,700
|
|
|
2/11/2022
|
+0.10 / +0.32%
|
30.70
|
31.10
|
30.60
|
30.95
|
30.82
|
30.31
|
1,436,000
|
|
|
2/10/2022
|
-0.15 / -0.48%
|
31.15
|
31.20
|
30.65
|
30.85
|
30.95
|
30.21
|
1,369,300
|
|
|
2/9/2022
|
+0.20 / +0.65%
|
31.00
|
31.50
|
30.20
|
31.00
|
31.00
|
30.36
|
1,107,800
|
|
|
2/8/2022
|
+0.95 / +3.18%
|
29.85
|
31.20
|
29.80
|
30.80
|
30.66
|
30.16
|
1,492,200
|
|
|
2/7/2022
|
+0.85 / +2.93%
|
29.90
|
30.20
|
29.60
|
29.85
|
29.93
|
29.23
|
1,435,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
29.10
|
29.15
|
28.50
|
29.00
|
28.86
|
28.40
|
1,563,400
|
|
|
1/27/2022
|
-0.05 / -0.17%
|
29.05
|
29.50
|
28.60
|
29.00
|
28.95
|
28.40
|
1,213,400
|
|
|
1/26/2022
|
-0.15 / -0.51%
|
29.40
|
29.70
|
28.60
|
29.05
|
29.02
|
28.45
|
1,944,000
|
|
|
1/25/2022
|
+0.60 / +2.10%
|
28.00
|
29.20
|
27.90
|
29.20
|
28.57
|
28.60
|
2,436,400
|
|
|
1/24/2022
|
-2.15 / -6.99%
|
30.75
|
30.75
|
28.60
|
28.60
|
29.24
|
28.01
|
3,560,200
|
|
|
1/21/2022
|
-0.55 / -1.76%
|
30.90
|
31.40
|
30.55
|
30.75
|
31.05
|
30.11
|
2,085,400
|
|
|
1/20/2022
|
+0.85 / +2.79%
|
30.45
|
31.90
|
30.00
|
31.30
|
31.04
|
30.65
|
1,530,100
|
|
|
1/19/2022
|
+0.45 / +1.50%
|
29.90
|
30.80
|
29.70
|
30.45
|
30.29
|
29.82
|
2,155,000
|
|
|
1/18/2022
|
-1.25 / -4.00%
|
30.45
|
31.15
|
29.20
|
30.00
|
30.38
|
29.38
|
4,693,600
|
|
|
1/17/2022
|
-2.35 / -6.99%
|
33.60
|
34.20
|
31.25
|
31.25
|
32.23
|
30.60
|
4,755,900
|
|
|
1/14/2022
|
-0.45 / -1.32%
|
33.50
|
34.15
|
33.30
|
33.60
|
33.68
|
32.90
|
3,210,000
|
|
|
1/13/2022
|
-0.95 / -2.71%
|
35.75
|
35.80
|
34.05
|
34.05
|
34.79
|
33.35
|
3,572,600
|
|
|
1/12/2022
|
-0.80 / -2.23%
|
35.30
|
36.15
|
33.80
|
35.00
|
34.97
|
34.28
|
7,076,100
|
|
|
1/11/2022
|
-1.90 / -5.04%
|
37.70
|
38.20
|
35.80
|
35.80
|
37.26
|
35.06
|
5,301,700
|
|
|
1/10/2022
|
-1.90 / -4.80%
|
39.60
|
39.60
|
37.70
|
37.70
|
38.60
|
36.92
|
7,390,200
|
|
|
1/7/2022
|
-0.40 / -1.00%
|
40.40
|
40.70
|
39.50
|
39.60
|
40.02
|
38.78
|
4,697,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:01 AM
|
|
|
|
|