Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10,328.00 | 167.50 | 1.65% | 10,328.00 | 10,328.00 | 10,328.00 | 12 |
| May 30 2024 | 10,160.50 | 731.00 | 7.75% | 10,160.50 | 10,160.50 | 10,160.50 | 36 |
| May 29 2024 | 9,429.50 | -447.00 | -4.53% | 9,429.50 | 9,429.50 | 9,429.50 | 10 |
| May 28 2024 | 9,876.50 | 180.00 | 1.86% | 9,876.50 | 9,876.50 | 9,876.50 | 17 |
| May 24 2024 | 9,696.50 | -27.50 | -0.28% | 9,502.00 | 9,723.00 | 9,187.00 | 275 |
| May 23 2024 | 9,724.00 | -439.00 | -4.32% | 9,724.00 | 9,724.00 | 9,724.00 | 26 |
| May 22 2024 | 10,163.00 | 61.00 | 0.60% | 10,000.00 | 10,232.00 | 9,947.50 | 100 |
| May 21 2024 | 10,102.00 | -71.00 | -0.70% | 10,102.00 | 10,102.00 | 10,102.00 | 33 |
| May 20 2024 | 10,173.00 | -998.50 | -8.94% | 11,000.00 | 11,229.50 | 10,088.50 | 51 |
| May 17 2024 | 11,171.50 | 280.50 | 2.58% | 11,171.50 | 11,171.50 | 11,171.50 | 20 |
| May 16 2024 | 10,891.00 | 420.00 | 4.01% | 10,891.00 | 10,891.00 | 10,891.00 | 0 |
| May 15 2024 | 10,471.00 | -738.00 | -6.58% | 11,209.00 | 11,209.00 | 10,119.50 | 322 |
| May 14 2024 | 11,209.00 | 1,335.00 | 13.52% | 11,209.00 | 11,209.00 | 11,209.00 | 0 |
| May 13 2024 | 9,874.00 | 362.50 | 3.81% | 9,874.00 | 9,874.00 | 9,874.00 | 2 |
| May 10 2024 | 9,511.50 | -1,276.50 | -11.83% | 9,800.00 | 9,800.00 | 9,498.00 | 113 |
| May 09 2024 | 10,788.00 | 546.50 | 5.34% | 10,788.00 | 10,788.00 | 10,788.00 | 0 |
| May 08 2024 | 10,241.50 | -1,079.50 | -9.54% | 10,241.50 | 10,241.50 | 10,241.50 | 0 |
| May 07 2024 | 11,321.00 | -3,546.50 | -23.85% | 12,813.00 | 13,313.50 | 10,513.00 | 279 |
| May 03 2024 | 14,867.50 | 759.50 | 5.38% | 14,867.50 | 14,867.50 | 14,867.50 | 0 |
| May 02 2024 | 14,108.00 | 1,274.00 | 9.93% | 14,108.00 | 14,108.00 | 14,108.00 | 0 |
| May 01 2024 | 12,834.00 | -1,186.00 | -8.46% | 12,834.00 | 12,834.00 | 12,834.00 | 0 |
| Apr 30 2024 | 14,020.00 | -619.00 | -4.23% | 14,020.00 | 14,020.00 | 14,020.00 | 0 |
| Apr 29 2024 | 14,639.00 | 535.50 | 3.80% | 14,639.00 | 14,639.00 | 14,639.00 | 0 |
| Apr 26 2024 | 14,103.50 | 1,780.00 | 14.44% | 14,103.50 | 14,103.50 | 14,103.50 | 0 |
| Apr 25 2024 | 12,323.50 | -591.50 | -4.58% | 12,323.50 | 12,323.50 | 12,323.50 | 0 |
| Apr 24 2024 | 12,915.00 | 2.50 | 0.02% | 13,400.00 | 13,568.50 | 12,862.00 | 35 |
| Apr 23 2024 | 12,912.50 | 1,931.00 | 17.58% | 13,100.00 | 13,297.00 | 12,912.50 | 19 |
| Apr 22 2024 | 10,981.50 | -453.50 | -3.97% | 10,981.50 | 10,981.50 | 10,981.50 | 0 |
| Apr 19 2024 | 11,435.00 | -954.50 | -7.70% | 11,435.00 | 11,435.00 | 11,435.00 | 0 |
| Apr 18 2024 | 12,389.50 | -458.50 | -3.57% | 12,389.50 | 12,389.50 | 12,389.50 | 0 |
| Apr 17 2024 | 12,848.00 | -272.00 | -2.07% | 13,718.00 | 13,845.00 | 12,656.00 | 130 |
| Apr 16 2024 | 13,120.00 | -1,474.00 | -10.10% | 13,227.00 | 13,227.00 | 13,061.50 | 22 |
| Apr 15 2024 | 14,594.00 | -1,091.50 | -6.96% | 14,600.00 | 14,600.00 | 14,401.50 | 35 |
| Apr 12 2024 | 15,685.50 | 965.50 | 6.56% | 15,685.50 | 15,685.50 | 15,685.50 | 0 |
| Apr 11 2024 | 14,720.00 | 28.50 | 0.19% | 14,720.00 | 14,720.00 | 14,720.00 | 0 |
| Apr 10 2024 | 14,691.50 | -48.00 | -0.33% | 14,691.50 | 14,691.50 | 14,691.50 | 0 |
| Apr 09 2024 | 14,739.50 | -941.00 | -6.00% | 14,739.50 | 14,739.50 | 14,739.50 | 0 |
| Apr 08 2024 | 15,680.50 | 406.00 | 2.66% | 15,655.00 | 15,852.50 | 14,932.00 | 131 |
| Apr 05 2024 | 15,274.50 | -848.50 | -5.26% | 15,274.50 | 15,274.50 | 15,274.50 | 0 |
| Apr 04 2024 | 16,123.00 | 850.00 | 5.57% | 16,123.00 | 16,123.00 | 16,123.00 | 0 |
| Apr 03 2024 | 15,273.00 | 1,137.00 | 8.04% | 15,273.00 | 15,273.00 | 15,273.00 | 0 |
| Apr 02 2024 | 14,136.00 | -1,888.00 | -11.78% | 14,136.00 | 14,136.00 | 14,136.00 | 0 |
| Mar 28 2024 | 16,024.00 | -3,010.50 | -15.82% | 16,024.00 | 16,024.00 | 16,024.00 | 0 |
| Mar 27 2024 | 19,034.50 | -1,864.50 | -8.92% | 19,034.50 | 19,034.50 | 19,034.50 | 104 |
| Mar 26 2024 | 20,899.00 | 1,936.00 | 10.21% | 19,302.00 | 21,342.00 | 19,163.00 | 121 |
| Mar 25 2024 | 18,963.00 | 467.50 | 2.53% | 18,549.00 | 18,995.00 | 18,549.00 | 265 |
| Mar 22 2024 | 18,495.50 | -1,409.00 | -7.08% | 18,495.50 | 18,495.50 | 18,495.50 | 0 |
| Mar 21 2024 | 19,904.50 | 2,067.00 | 11.59% | 19,904.50 | 19,904.50 | 19,904.50 | 4 |
| Mar 20 2024 | 17,837.50 | 832.50 | 4.90% | 17,837.50 | 17,837.50 | 17,837.50 | 0 |
| Mar 19 2024 | 17,005.00 | -674.50 | -3.82% | 17,005.00 | 17,005.00 | 17,005.00 | 20 |
| Mar 18 2024 | 17,679.50 | 378.00 | 2.18% | 17,679.50 | 17,679.50 | 17,679.50 | 0 |
| Mar 15 2024 | 17,301.50 | -1,571.50 | -8.33% | 17,301.50 | 17,301.50 | 17,301.50 | 0 |
| Mar 14 2024 | 18,873.00 | -2,227.50 | -10.56% | 19,230.00 | 19,836.00 | 18,486.50 | 109 |
| Mar 13 2024 | 21,100.50 | 971.00 | 4.82% | 21,100.50 | 21,100.50 | 21,100.50 | 0 |
| Mar 12 2024 | 20,129.50 | -2,728.50 | -11.94% | 20,129.50 | 20,129.50 | 20,129.50 | 0 |
| Mar 11 2024 | 22,858.00 | -91.00 | -0.40% | 22,359.00 | 25,261.00 | 22,122.50 | 217 |
| Mar 08 2024 | 22,949.00 | -3,076.50 | -11.82% | 22,949.00 | 22,949.00 | 22,949.00 | 0 |
| Mar 07 2024 | 26,025.50 | 2,851.50 | 12.30% | 22,656.00 | 27,196.50 | 22,656.00 | 62 |
| Mar 06 2024 | 23,174.00 | 5,163.00 | 28.67% | 23,174.00 | 23,174.00 | 23,174.00 | 35 |
| Mar 05 2024 | 18,011.00 | -1,299.00 | -6.73% | 18,011.00 | 18,011.00 | 18,011.00 | 5 |
