|
|
Closing price on 5/26/2021
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
991,600 |
| Split-adjusted Price |
15.20 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.50 / -3.09%
|
16.20
|
16.30
|
15.20
|
15.70
|
15.80
|
15.20
|
991,600
|
|
|
5/25/2021
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
15.69
|
788,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.40
|
16.40
|
15.88
|
793,200
|
|
|
5/21/2021
|
+0.40 / +2.48%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.40
|
15.98
|
988,900
|
|
|
5/20/2021
|
+0.50 / +3.11%
|
16.00
|
16.60
|
15.80
|
16.60
|
16.10
|
16.07
|
2,540,900
|
|
|
5/19/2021
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.90
|
16.10
|
16.07
|
15.59
|
1,036,400
|
|
|
5/18/2021
|
-0.10 / -0.61%
|
16.30
|
16.70
|
15.90
|
16.20
|
16.19
|
15.69
|
920,800
|
|
|
5/17/2021
|
+0.60 / +3.87%
|
16.60
|
16.80
|
15.90
|
16.10
|
16.29
|
15.59
|
1,478,000
|
|
|
5/14/2021
|
+1.10 / +7.14%
|
15.50
|
16.50
|
15.00
|
16.50
|
15.54
|
15.98
|
3,439,800
|
|
|
5/13/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.50
|
15.43
|
15.01
|
1,203,300
|
|
|
5/12/2021
|
+0.30 / +1.94%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.52
|
15.30
|
967,900
|
|
|
5/11/2021
|
+0.10 / +0.66%
|
15.50
|
15.90
|
15.30
|
15.30
|
15.45
|
14.81
|
818,900
|
|
|
5/10/2021
|
+0.80 / +5.41%
|
14.80
|
15.70
|
14.60
|
15.60
|
15.24
|
15.10
|
1,517,600
|
|
|
5/7/2021
|
+0.70 / +4.86%
|
14.80
|
15.40
|
14.50
|
15.10
|
14.80
|
14.62
|
2,295,600
|
|
|
5/6/2021
|
+0.80 / +5.63%
|
14.00
|
15.10
|
13.80
|
15.00
|
14.36
|
14.52
|
3,170,100
|
|
|
5/5/2021
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.16
|
13.56
|
712,200
|
|
|
5/4/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.60
|
14.00
|
13.94
|
13.56
|
859,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|