|
Closing price on 1/11/2018
|
|
| Open |
49.60 |
| High |
49.80 |
| Low |
47.80 |
| Volume |
58,830 |
| Split-adjusted Price |
33.47 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
-0.10 / -0.20%
|
49.60
|
49.80
|
47.80
|
49.50
|
48.80
|
33.47
|
58,830
|
|
|
1/10/2018
|
+1.60 / +3.33%
|
47.70
|
49.90
|
47.60
|
49.60
|
48.85
|
33.54
|
172,990
|
|
|
1/9/2018
|
-0.30 / -0.62%
|
48.30
|
48.30
|
47.60
|
48.00
|
47.88
|
32.46
|
111,990
|
|
|
1/8/2018
|
-0.20 / -0.41%
|
49.00
|
49.00
|
47.90
|
48.30
|
48.22
|
32.66
|
65,610
|
|
|
1/5/2018
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.20
|
48.50
|
48.40
|
32.79
|
47,910
|
|
|
1/4/2018
|
+0.40 / +0.83%
|
47.40
|
48.40
|
47.20
|
48.40
|
47.70
|
32.73
|
113,390
|
|
|
1/3/2018
|
-0.50 / -1.03%
|
47.60
|
48.50
|
47.00
|
48.00
|
47.90
|
32.46
|
73,000
|
|
|
1/2/2018
|
-0.05 / -0.10%
|
48.55
|
48.55
|
48.00
|
48.50
|
48.35
|
32.79
|
59,500
|
|
|
12/29/2017
|
+0.75 / +1.57%
|
48.80
|
48.80
|
47.00
|
48.55
|
47.97
|
32.83
|
165,230
|
|
|
12/28/2017
|
+1.60 / +3.46%
|
46.00
|
47.80
|
46.00
|
47.80
|
47.03
|
32.32
|
83,110
|
|
|
12/27/2017
|
-1.00 / -2.12%
|
47.00
|
47.60
|
46.10
|
46.20
|
46.59
|
31.24
|
127,370
|
|
|
12/26/2017
|
-0.30 / -0.63%
|
47.50
|
47.95
|
47.20
|
47.20
|
47.43
|
31.92
|
81,750
|
|
|
12/25/2017
|
-1.30 / -2.66%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.81
|
32.12
|
90,570
|
|
|
12/22/2017
|
-0.20 / -0.41%
|
49.80
|
49.80
|
48.40
|
48.80
|
48.76
|
33.00
|
42,640
|
|
|
12/21/2017
|
+1.00 / +2.08%
|
48.30
|
49.50
|
48.30
|
49.00
|
48.98
|
33.13
|
33,730
|
|
|
12/20/2017
|
-1.50 / -3.03%
|
49.00
|
49.90
|
48.00
|
48.00
|
48.30
|
32.46
|
75,770
|
|
|
12/19/2017
|
-0.50 / -1.00%
|
50.30
|
50.30
|
49.00
|
49.50
|
49.56
|
33.47
|
49,520
|
|
|
12/18/2017
|
0.00 / 0.00%
|
49.00
|
50.10
|
48.90
|
50.00
|
49.23
|
33.81
|
68,860
|
|
|
12/15/2017
|
+1.00 / +2.04%
|
49.00
|
50.00
|
48.50
|
50.00
|
49.22
|
33.81
|
39,640
|
|
|
12/14/2017
|
-0.50 / -1.01%
|
48.60
|
49.50
|
48.30
|
49.00
|
48.60
|
33.13
|
44,960
|
|
|
12/13/2017
|
+0.50 / +1.02%
|
50.50
|
50.50
|
48.10
|
49.50
|
49.05
|
33.47
|
8,990
|
|
|
12/12/2017
|
0.00 / 0.00%
|
49.00
|
51.00
|
47.50
|
49.00
|
48.97
|
33.13
|
94,290
|
|
|
12/11/2017
|
-1.80 / -3.54%
|
49.50
|
50.80
|
49.00
|
49.00
|
49.65
|
33.13
|
46,040
|
|
|
12/8/2017
|
+1.10 / +2.21%
|
51.10
|
51.10
|
49.50
|
50.80
|
49.84
|
34.35
|
27,850
|
|
|
12/7/2017
|
-0.30 / -0.60%
|
50.00
|
51.50
|
49.00
|
49.70
|
50.07
|
33.61
|
81,300
|
|
|
12/6/2017
|
-2.00 / -3.85%
|
50.80
|
51.30
|
49.90
|
50.00
|
50.50
|
33.81
|
170,580
|
|
|
12/5/2017
|
-0.70 / -1.33%
|
53.00
|
53.40
|
51.00
|
52.00
|
52.01
|
35.16
|
86,510
|
|
|
12/4/2017
|
+0.90 / +1.74%
|
52.80
|
53.90
|
52.20
|
52.70
|
53.07
|
35.63
|
181,390
|
|
|
12/1/2017
|
+0.80 / +1.57%
|
51.80
|
52.50
|
51.30
|
51.80
|
51.84
|
35.03
|
284,220
|
|
|
11/30/2017
|
+1.80 / +3.66%
|
50.00
|
52.00
|
49.60
|
51.00
|
51.07
|
34.49
|
347,960
|
|
|