|
Closing price on 6/4/2019
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.30 |
| Volume |
46,400 |
| Split-adjusted Price |
22.48 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
-0.70 / -2.33%
|
29.90
|
30.00
|
29.30
|
29.30
|
29.63
|
22.48
|
46,400
|
|
|
6/3/2019
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.50
|
30.00
|
29.88
|
23.02
|
74,500
|
|
|
5/31/2019
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.85
|
30.00
|
30.13
|
23.02
|
68,800
|
|
|
5/30/2019
|
-0.20 / -0.65%
|
30.50
|
30.70
|
29.70
|
30.50
|
30.25
|
23.41
|
97,640
|
|
|
5/29/2019
|
-0.20 / -0.65%
|
31.25
|
31.25
|
30.10
|
30.70
|
30.80
|
23.56
|
52,180
|
|
|
5/28/2019
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.70
|
30.90
|
30.88
|
23.71
|
23,540
|
|
|
5/27/2019
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.30
|
30.90
|
30.78
|
23.71
|
52,570
|
|
|
5/24/2019
|
-1.20 / -3.76%
|
31.60
|
31.60
|
30.50
|
30.70
|
31.02
|
23.56
|
148,470
|
|
|
5/23/2019
|
-1.30 / -3.92%
|
33.20
|
33.20
|
31.90
|
31.90
|
32.47
|
24.48
|
91,620
|
|
|
5/22/2019
|
-1.20 / -3.49%
|
34.60
|
34.60
|
33.20
|
33.20
|
33.54
|
25.48
|
73,040
|
|
|
5/21/2019
|
0.00 / 0.00%
|
34.35
|
34.40
|
34.10
|
34.40
|
34.33
|
26.40
|
29,130
|
|
|
5/20/2019
|
+0.05 / +0.15%
|
34.00
|
34.55
|
34.00
|
34.40
|
34.41
|
26.40
|
48,770
|
|
|
5/17/2019
|
-0.15 / -0.43%
|
34.30
|
34.50
|
33.70
|
34.35
|
34.14
|
26.36
|
31,250
|
|
|
5/16/2019
|
0.00 / 0.00%
|
35.05
|
35.05
|
34.40
|
34.50
|
34.55
|
26.47
|
9,870
|
|
|
5/15/2019
|
+0.50 / +1.47%
|
34.00
|
34.50
|
33.80
|
34.50
|
33.93
|
26.47
|
28,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.80
|
34.00
|
33.95
|
26.09
|
38,530
|
|
|
5/13/2019
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.10
|
26.09
|
29,650
|
|
|
5/10/2019
|
0.00 / 0.00%
|
34.00
|
34.75
|
33.70
|
34.00
|
34.00
|
26.09
|
22,030
|
|
|
5/9/2019
|
-0.30 / -0.87%
|
34.40
|
34.40
|
33.80
|
34.00
|
34.23
|
26.09
|
16,390
|
|
|
5/8/2019
|
-0.20 / -0.58%
|
34.00
|
34.30
|
33.90
|
34.30
|
34.09
|
26.32
|
21,500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
34.50
|
34.90
|
34.00
|
34.50
|
34.40
|
26.47
|
25,200
|
|
|
5/6/2019
|
-0.30 / -0.86%
|
34.10
|
35.00
|
34.10
|
34.50
|
34.57
|
26.47
|
28,900
|
|
|
5/3/2019
|
-0.30 / -0.85%
|
34.95
|
35.00
|
34.65
|
34.80
|
34.83
|
26.70
|
7,150
|
|
|
5/2/2019
|
+0.05 / +0.14%
|
35.50
|
35.50
|
34.70
|
35.10
|
35.02
|
26.94
|
33,610
|
|
|
4/26/2019
|
-0.35 / -0.99%
|
35.50
|
35.50
|
35.05
|
35.05
|
35.32
|
26.90
|
17,470
|
|
|
4/25/2019
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.10
|
35.40
|
35.26
|
27.17
|
15,260
|
|
|
4/24/2019
|
+0.50 / +1.42%
|
35.35
|
35.65
|
35.35
|
35.60
|
35.47
|
27.32
|
26,050
|
|
|
4/23/2019
|
+0.25 / +0.72%
|
34.15
|
35.25
|
34.15
|
35.10
|
34.95
|
26.94
|
25,640
|
|
|
4/22/2019
|
-1.50 / -4.13%
|
36.35
|
36.35
|
34.85
|
34.85
|
35.15
|
26.74
|
156,470
|
|
|
4/19/2019
|
+0.35 / +0.97%
|
36.55
|
36.75
|
36.00
|
36.35
|
36.34
|
27.89
|
32,170
|
|
|