Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 10.42 | 0.13 | 1.26% | 10.25 | 10.45 | 10.25 | 21,520 |
| Jun 20 2024 | 10.29 | 0.11 | 1.08% | 10.27 | 10.34 | 10.21 | 14,462 |
| Jun 19 2024 | 10.18 | -0.20 | -1.93% | 10.21 | 10.50 | 10.18 | 21,085 |
| Jun 18 2024 | 10.38 | 0.04 | 0.39% | 10.31 | 10.40 | 10.21 | 36,198 |
| Jun 17 2024 | 10.34 | 0.09 | 0.88% | 10.28 | 10.38 | 10.28 | 9,489 |
| Jun 14 2024 | 10.25 | -0.01 | -0.10% | 10.41 | 10.44 | 10.17 | 27,754 |
| Jun 13 2024 | 10.26 | -0.08 | -0.77% | 10.35 | 10.45 | 10.22 | 39,053 |
| Jun 12 2024 | 10.34 | -0.01 | -0.10% | 10.28 | 10.44 | 10.26 | 33,385 |
| Jun 11 2024 | 10.35 | -0.02 | -0.19% | 10.29 | 10.42 | 10.25 | 11,047 |
| Jun 07 2024 | 10.37 | 0.02 | 0.19% | 10.30 | 10.37 | 10.25 | 17,088 |
| Jun 06 2024 | 10.35 | 0.06 | 0.58% | 10.23 | 10.37 | 10.20 | 14,302 |
| Jun 05 2024 | 10.29 | -0.01 | -0.10% | 10.32 | 10.32 | 10.20 | 19,159 |
| Jun 04 2024 | 10.30 | -0.02 | -0.19% | 10.40 | 10.43 | 10.27 | 18,899 |
| Jun 03 2024 | 10.32 | -0.14 | -1.34% | 10.50 | 10.50 | 10.32 | 13,564 |
| May 31 2024 | 10.46 | 0.15 | 1.45% | 10.40 | 10.50 | 10.39 | 54,388 |
| May 30 2024 | 10.31 | 0.06 | 0.59% | 10.20 | 10.38 | 10.20 | 14,004 |
| May 29 2024 | 10.25 | 0.00 | 0.00% | 10.15 | 10.27 | 10.15 | 19,463 |
| May 28 2024 | 10.25 | -0.04 | -0.39% | 10.30 | 10.34 | 10.18 | 27,820 |
| May 27 2024 | 10.29 | 0.19 | 1.88% | 10.20 | 10.405 | 10.17 | 57,542 |
| May 24 2024 | 10.10 | 0.09 | 0.90% | 10.06 | 10.15 | 9.94 | 18,860 |
| May 23 2024 | 10.01 | -0.09 | -0.89% | 10.04 | 10.04 | 9.94 | 83,011 |
| May 22 2024 | 10.10 | 0.02 | 0.20% | 10.10 | 10.15 | 9.94 | 89,817 |
| May 21 2024 | 10.08 | -0.09 | -0.88% | 10.24 | 10.24 | 9.93 | 14,406 |
| May 20 2024 | 10.17 | -0.08 | -0.78% | 10.27 | 10.31 | 10.13 | 10,041 |
| May 17 2024 | 10.25 | -0.09 | -0.87% | 10.36 | 10.48 | 10.24 | 56,440 |
| May 16 2024 | 10.34 | -0.10 | -0.96% | 10.50 | 10.50 | 10.28 | 13,909 |
| May 15 2024 | 10.44 | 0.06 | 0.58% | 10.36 | 10.49 | 10.285 | 21,720 |
| May 14 2024 | 10.38 | 0.06 | 0.58% | 10.38 | 10.41 | 10.33 | 5,966 |
| May 13 2024 | 10.32 | -0.14 | -1.34% | 10.41 | 10.47 | 10.23 | 30,921 |
| May 10 2024 | 10.46 | 0.42 | 4.18% | 10.07 | 10.56 | 9.99 | 151,113 |
| May 09 2024 | 10.04 | -0.06 | -0.59% | 10.20 | 10.20 | 9.97 | 37,465 |
| May 08 2024 | 10.10 | -0.08 | -0.79% | 10.13 | 10.22 | 10.10 | 19,889 |
| May 07 2024 | 10.18 | 0.02 | 0.20% | 10.16 | 10.22 | 10.05 | 23,706 |
| May 06 2024 | 10.16 | 0.05 | 0.49% | 10.175 | 10.22 | 10.15 | 48,412 |
| May 03 2024 | 10.11 | -0.07 | -0.69% | 10.18 | 10.22 | 10.11 | 50,101 |
| May 02 2024 | 10.18 | 0.00 | 0.00% | 10.15 | 10.215 | 10.05 | 43,513 |
| May 01 2024 | 10.18 | 0.08 | 0.79% | 10.14 | 10.20 | 10.10 | 45,096 |
| Apr 30 2024 | 10.10 | -0.11 | -1.08% | 10.12 | 10.21 | 10.07 | 49,432 |
| Apr 29 2024 | 10.21 | 0.05 | 0.49% | 10.08 | 10.25 | 10.08 | 9,278 |
| Apr 26 2024 | 10.16 | 0.02 | 0.20% | 10.24 | 10.28 | 9.95 | 27,104 |
| Apr 24 2024 | 10.14 | -0.06 | -0.59% | 10.27 | 10.29 | 10.10 | 233,522 |
| Apr 23 2024 | 10.20 | 0.04 | 0.39% | 10.18 | 10.28 | 10.13 | 20,821 |
| Apr 22 2024 | 10.16 | 0.14 | 1.40% | 10.16 | 10.25 | 10.11 | 13,489 |
| Apr 19 2024 | 10.02 | -0.03 | -0.30% | 10.00 | 10.14 | 9.91 | 71,069 |
| Apr 18 2024 | 10.05 | 0.09 | 0.90% | 9.97 | 10.17 | 9.77 | 36,272 |
| Apr 17 2024 | 9.96 | 0.06 | 0.61% | 9.81 | 10.08 | 9.79 | 61,957 |
| Apr 16 2024 | 9.90 | -0.23 | -2.22% | 10.05 | 10.05 | 9.70 | 205,359 |
| Apr 15 2024 | 10.125 | -0.17 | -1.60% | 10.25 | 10.25 | 10.09 | 57,674 |
| Apr 12 2024 | 10.29 | 0.04 | 0.39% | 10.25 | 10.29 | 10.19 | 29,592 |
| Apr 11 2024 | 10.25 | 0.01 | 0.10% | 10.25 | 10.29 | 10.09 | 70,004 |
| Apr 10 2024 | 10.24 | 0.06 | 0.59% | 10.20 | 10.30 | 10.14 | 210,332 |
| Apr 09 2024 | 10.18 | 0.04 | 0.34% | 10.25 | 10.29 | 10.18 | 8,192 |
| Apr 08 2024 | 10.145 | -0.11 | -1.02% | 10.24 | 10.34 | 10.12 | 31,848 |
| Apr 05 2024 | 10.25 | -0.03 | -0.29% | 10.19 | 10.29 | 10.17 | 8,005 |
| Apr 04 2024 | 10.28 | -0.12 | -1.15% | 10.50 | 10.54 | 10.25 | 23,321 |
| Apr 03 2024 | 10.40 | 0.26 | 2.51% | 10.10 | 10.54 | 10.10 | 121,378 |
| Apr 02 2024 | 10.145 | -0.03 | -0.25% | 10.07 | 10.20 | 10.06 | 22,485 |
| Mar 28 2024 | 10.17 | 0.04 | 0.39% | 10.10 | 10.25 | 10.10 | 29,096 |
| Mar 27 2024 | 10.13 | -0.10 | -0.98% | 10.26 | 10.26 | 10.06 | 26,458 |
| Mar 26 2024 | 10.23 | 0.20 | 1.99% | 10.085 | 10.25 | 10.04 | 43,220 |
| Mar 25 2024 | 10.03 | -0.17 | -1.67% | 10.06 | 10.09 | 9.99 | 18,064 |
