|
|
Closing price on 10/19/2022
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
925,900 |
| Split-adjusted Price |
6.20 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
925,900
|
|
|
10/18/2022
|
+0.30 / +5.00%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
1,089,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.00
|
6.20
|
1,836,100
|
|
|
10/14/2022
|
+0.30 / +5.00%
|
6.00
|
6.60
|
6.00
|
6.30
|
6.20
|
6.30
|
1,061,700
|
|
|
10/13/2022
|
+0.10 / +1.69%
|
6.10
|
6.30
|
5.80
|
6.00
|
6.00
|
6.00
|
1,579,500
|
|
|
10/12/2022
|
+0.30 / +5.36%
|
5.60
|
6.10
|
5.50
|
5.90
|
5.90
|
5.90
|
778,700
|
|
|
10/11/2022
|
+0.20 / +3.64%
|
5.70
|
5.90
|
5.40
|
5.70
|
5.60
|
5.70
|
964,200
|
|
|
10/10/2022
|
-0.10 / -1.69%
|
5.70
|
5.90
|
5.30
|
5.80
|
5.50
|
5.80
|
907,700
|
|
|
10/7/2022
|
-0.70 / -10.61%
|
6.60
|
6.60
|
5.70
|
5.90
|
5.90
|
5.90
|
1,143,600
|
|
|
10/6/2022
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.60
|
6.60
|
914,700
|
|
|
10/5/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
513,500
|
|
|
10/4/2022
|
-0.50 / -7.04%
|
7.00
|
7.20
|
6.50
|
6.60
|
6.80
|
6.60
|
1,258,700
|
|
|
10/3/2022
|
-0.40 / -5.56%
|
7.40
|
7.40
|
6.80
|
6.80
|
7.10
|
6.80
|
439,100
|
|
|
9/30/2022
|
-0.30 / -3.95%
|
7.50
|
7.70
|
6.90
|
7.30
|
7.20
|
7.30
|
1,177,300
|
|
|
9/29/2022
|
-0.30 / -3.90%
|
7.80
|
7.90
|
7.40
|
7.40
|
7.60
|
7.40
|
1,263,700
|
|
|
9/28/2022
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.70
|
7.50
|
697,500
|
|
|
9/27/2022
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.80
|
7.90
|
1,609,200
|
|
|
9/26/2022
|
-0.60 / -7.06%
|
8.30
|
8.40
|
7.70
|
7.90
|
8.10
|
7.90
|
1,766,400
|
|
|
9/23/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
748,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.40
|
8.50
|
1,268,200
|
|
|
9/21/2022
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.50
|
8.40
|
1,126,900
|
|
|
9/20/2022
|
-0.30 / -3.37%
|
8.70
|
8.90
|
8.30
|
8.60
|
8.50
|
8.60
|
1,455,200
|
|
|
9/19/2022
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.90
|
8.60
|
1,338,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
1,273,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.00
|
9.10
|
1,616,400
|
|
|
9/14/2022
|
-0.20 / -2.15%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
781,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
1,185,600
|
|
|
9/12/2022
|
+0.10 / +1.10%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.30
|
9.20
|
775,500
|
|
|
9/9/2022
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.10
|
9.30
|
702,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.90
|
9.30
|
9.10
|
9.30
|
2,270,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|