|
|
Closing price on 4/29/2021
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
732,600 |
| Split-adjusted Price |
13.46 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.90
|
13.90
|
14.16
|
13.46
|
732,600
|
|
|
4/28/2021
|
-0.20 / -1.43%
|
14.10
|
14.20
|
13.80
|
13.80
|
14.01
|
13.36
|
431,700
|
|
|
4/27/2021
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.70
|
14.10
|
14.03
|
13.65
|
375,000
|
|
|
4/26/2021
|
+0.50 / +3.70%
|
14.00
|
14.20
|
13.70
|
14.00
|
13.93
|
13.56
|
617,900
|
|
|
4/23/2021
|
+0.40 / +2.94%
|
13.50
|
14.20
|
13.00
|
14.00
|
13.50
|
13.56
|
3,459,500
|
|
|
4/22/2021
|
-0.80 / -5.59%
|
14.40
|
14.40
|
13.00
|
13.50
|
13.64
|
13.07
|
1,569,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.00
|
14.70
|
13.80
|
14.00
|
14.32
|
13.56
|
1,958,600
|
|
|
4/19/2021
|
+0.20 / +1.44%
|
14.20
|
14.30
|
13.70
|
14.10
|
13.95
|
13.65
|
1,077,500
|
|
|
4/16/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
13.90
|
13.90
|
13.46
|
523,000
|
|
|
4/15/2021
|
+0.50 / +3.65%
|
13.80
|
14.30
|
13.40
|
14.20
|
13.88
|
13.75
|
2,350,400
|
|
|
4/14/2021
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.71
|
13.46
|
993,700
|
|
|
4/13/2021
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.60
|
13.90
|
13.88
|
13.46
|
775,800
|
|
|
4/12/2021
|
+0.10 / +0.71%
|
14.20
|
14.30
|
13.70
|
14.20
|
13.91
|
13.75
|
792,200
|
|
|
4/9/2021
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.07
|
13.75
|
978,400
|
|
|
4/8/2021
|
+0.30 / +2.13%
|
14.40
|
14.90
|
13.90
|
14.40
|
14.41
|
13.94
|
2,926,900
|
|
|
4/7/2021
|
+0.30 / +2.14%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.14
|
13.85
|
987,900
|
|
|
4/6/2021
|
+0.30 / +2.17%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.03
|
13.65
|
622,400
|
|
|
4/5/2021
|
+0.10 / +0.71%
|
14.30
|
14.40
|
13.50
|
14.20
|
13.80
|
13.75
|
1,728,800
|
|
|
4/2/2021
|
+0.20 / +1.42%
|
14.00
|
14.50
|
13.70
|
14.30
|
14.14
|
13.85
|
1,541,700
|
|
|
4/1/2021
|
+0.20 / +1.43%
|
14.20
|
14.50
|
13.80
|
14.20
|
14.12
|
13.75
|
2,061,600
|
|
|
3/31/2021
|
-0.40 / -2.78%
|
14.40
|
14.50
|
13.70
|
14.00
|
13.99
|
13.56
|
3,230,300
|
|
|
3/30/2021
|
+0.20 / +1.42%
|
14.70
|
14.90
|
13.90
|
14.30
|
14.35
|
13.85
|
2,066,500
|
|
|
3/29/2021
|
+0.50 / +3.57%
|
14.50
|
14.50
|
13.90
|
14.50
|
14.11
|
14.04
|
1,214,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
14.10
|
14.60
|
13.80
|
14.10
|
14.03
|
13.65
|
2,366,300
|
|
|
3/25/2021
|
-0.50 / -3.42%
|
14.70
|
14.90
|
13.90
|
14.10
|
14.10
|
13.65
|
1,459,800
|
|
|
3/24/2021
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.40
|
14.70
|
14.65
|
14.23
|
1,753,500
|
|
|
3/23/2021
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.70
|
14.90
|
14.93
|
14.43
|
1,829,300
|
|
|
3/22/2021
|
-0.40 / -2.58%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.17
|
14.62
|
1,654,200
|
|
|
3/19/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.10
|
15.50
|
15.55
|
15.01
|
3,474,400
|
|
|
3/18/2021
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.40
|
15.70
|
15.68
|
15.20
|
2,801,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|