|
Closing price on 1/25/2018
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
45.90 |
| Volume |
79,080 |
| Split-adjusted Price |
30.75 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-1.80 / -3.77%
|
47.00
|
47.00
|
45.90
|
46.00
|
46.35
|
30.75
|
79,080
|
|
|
1/22/2018
|
-0.40 / -0.83%
|
48.40
|
48.40
|
47.70
|
47.80
|
48.06
|
31.95
|
7,210
|
|
|
1/19/2018
|
+0.20 / +0.42%
|
48.00
|
48.20
|
47.50
|
48.20
|
47.80
|
32.22
|
33,470
|
|
|
1/18/2018
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.55
|
32.09
|
21,030
|
|
|
1/17/2018
|
+0.50 / +1.05%
|
48.50
|
48.80
|
47.50
|
48.00
|
47.77
|
32.09
|
51,580
|
|
|
1/16/2018
|
-1.00 / -2.06%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.82
|
31.75
|
145,610
|
|
|
1/15/2018
|
-0.90 / -1.82%
|
48.50
|
49.00
|
48.40
|
48.50
|
48.51
|
32.42
|
15,770
|
|
|
1/12/2018
|
-0.10 / -0.20%
|
48.40
|
49.50
|
48.40
|
49.40
|
49.04
|
33.02
|
19,740
|
|
|
1/11/2018
|
-0.10 / -0.20%
|
49.60
|
49.80
|
47.80
|
49.50
|
48.80
|
33.09
|
58,830
|
|
|
1/10/2018
|
+1.60 / +3.33%
|
47.70
|
49.90
|
47.60
|
49.60
|
48.85
|
33.16
|
172,990
|
|
|
1/9/2018
|
-0.30 / -0.62%
|
48.30
|
48.30
|
47.60
|
48.00
|
47.88
|
32.09
|
111,990
|
|
|
1/8/2018
|
-0.20 / -0.41%
|
49.00
|
49.00
|
47.90
|
48.30
|
48.22
|
32.29
|
65,610
|
|
|
1/5/2018
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.20
|
48.50
|
48.40
|
32.42
|
47,910
|
|
|
1/4/2018
|
+0.40 / +0.83%
|
47.40
|
48.40
|
47.20
|
48.40
|
47.70
|
32.35
|
113,390
|
|
|
1/3/2018
|
-0.50 / -1.03%
|
47.60
|
48.50
|
47.00
|
48.00
|
47.90
|
32.09
|
73,000
|
|
|
1/2/2018
|
-0.05 / -0.10%
|
48.55
|
48.55
|
48.00
|
48.50
|
48.35
|
32.42
|
59,500
|
|
|
12/29/2017
|
+0.75 / +1.57%
|
48.80
|
48.80
|
47.00
|
48.55
|
47.97
|
32.45
|
165,230
|
|
|
12/28/2017
|
+1.60 / +3.46%
|
46.00
|
47.80
|
46.00
|
47.80
|
47.03
|
31.95
|
83,110
|
|
|
12/27/2017
|
-1.00 / -2.12%
|
47.00
|
47.60
|
46.10
|
46.20
|
46.59
|
30.88
|
127,370
|
|
|
12/26/2017
|
-0.30 / -0.63%
|
47.50
|
47.95
|
47.20
|
47.20
|
47.43
|
31.55
|
81,750
|
|
|
12/25/2017
|
-1.30 / -2.66%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.81
|
31.75
|
90,570
|
|
|
12/22/2017
|
-0.20 / -0.41%
|
49.80
|
49.80
|
48.40
|
48.80
|
48.76
|
32.62
|
42,640
|
|
|
12/21/2017
|
+1.00 / +2.08%
|
48.30
|
49.50
|
48.30
|
49.00
|
48.98
|
32.75
|
33,730
|
|
|
12/20/2017
|
-1.50 / -3.03%
|
49.00
|
49.90
|
48.00
|
48.00
|
48.30
|
32.09
|
75,770
|
|
|
12/19/2017
|
-0.50 / -1.00%
|
50.30
|
50.30
|
49.00
|
49.50
|
49.56
|
33.09
|
49,520
|
|
|
12/18/2017
|
0.00 / 0.00%
|
49.00
|
50.10
|
48.90
|
50.00
|
49.23
|
33.42
|
68,860
|
|
|
12/15/2017
|
+1.00 / +2.04%
|
49.00
|
50.00
|
48.50
|
50.00
|
49.22
|
33.42
|
39,640
|
|
|
12/14/2017
|
-0.50 / -1.01%
|
48.60
|
49.50
|
48.30
|
49.00
|
48.60
|
32.75
|
44,960
|
|
|
12/13/2017
|
+0.50 / +1.02%
|
50.50
|
50.50
|
48.10
|
49.50
|
49.05
|
33.09
|
8,990
|
|
|
12/12/2017
|
0.00 / 0.00%
|
49.00
|
51.00
|
47.50
|
49.00
|
48.97
|
32.75
|
94,290
|
|
|