|
Closing price on 2/21/2020
|
|
| Open |
23.70 |
| High |
23.90 |
| Low |
23.40 |
| Volume |
31,320 |
| Split-adjusted Price |
19.05 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.40
|
23.60
|
23.79
|
19.05
|
31,320
|
|
|
2/20/2020
|
+0.30 / +1.28%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.69
|
19.13
|
45,380
|
|
|
2/19/2020
|
+0.40 / +1.74%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.24
|
18.89
|
29,650
|
|
|
2/18/2020
|
-0.20 / -0.86%
|
22.60
|
23.30
|
22.60
|
23.00
|
22.93
|
18.57
|
5,190
|
|
|
2/17/2020
|
+0.15 / +0.65%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.05
|
18.73
|
5,640
|
|
|
2/14/2020
|
-0.40 / -1.71%
|
23.35
|
23.35
|
23.00
|
23.05
|
23.10
|
18.61
|
4,200
|
|
|
2/13/2020
|
+0.05 / +0.21%
|
23.30
|
23.45
|
23.30
|
23.45
|
23.33
|
18.93
|
3,600
|
|
|
2/12/2020
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.00
|
23.40
|
23.34
|
18.89
|
15,850
|
|
|
2/11/2020
|
+0.70 / +3.10%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.15
|
18.81
|
21,040
|
|
|
2/10/2020
|
-0.40 / -1.74%
|
23.40
|
23.40
|
22.50
|
22.60
|
22.74
|
18.25
|
9,720
|
|
|
2/7/2020
|
-0.50 / -2.13%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.08
|
18.57
|
12,400
|
|
|
2/6/2020
|
+0.10 / +0.43%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.30
|
18.97
|
7,040
|
|
|
2/5/2020
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.35
|
18.89
|
6,380
|
|
|
2/4/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.11
|
18.81
|
4,500
|
|
|
2/3/2020
|
-0.45 / -1.88%
|
22.60
|
23.50
|
22.30
|
23.50
|
22.50
|
18.97
|
52,490
|
|
|
1/31/2020
|
-0.65 / -2.64%
|
24.00
|
24.30
|
23.45
|
23.95
|
23.76
|
19.34
|
59,090
|
|
|
1/30/2020
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.30
|
24.60
|
24.32
|
19.86
|
4,770
|
|
|
1/22/2020
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.30
|
24.60
|
24.51
|
19.86
|
7,630
|
|
|
1/21/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.40
|
24.50
|
24.55
|
19.78
|
12,180
|
|
|
1/20/2020
|
-0.35 / -1.41%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.60
|
19.78
|
17,560
|
|
|
1/17/2020
|
+0.35 / +1.43%
|
25.00
|
25.00
|
24.50
|
24.85
|
24.73
|
20.06
|
1,860
|
|
|
1/16/2020
|
-0.25 / -1.01%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.52
|
19.78
|
15,500
|
|
|
1/15/2020
|
0.00 / 0.00%
|
24.30
|
24.75
|
24.30
|
24.75
|
24.53
|
19.98
|
12,270
|
|
|
1/14/2020
|
-0.05 / -0.20%
|
24.80
|
24.80
|
24.20
|
24.75
|
24.29
|
19.98
|
6,010
|
|
|
1/13/2020
|
-0.05 / -0.20%
|
24.85
|
24.85
|
24.25
|
24.80
|
24.49
|
20.02
|
4,900
|
|
|
1/10/2020
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.10
|
24.85
|
24.26
|
20.06
|
11,090
|
|
|
1/9/2020
|
+0.40 / +1.63%
|
24.70
|
24.90
|
24.40
|
24.90
|
24.55
|
20.10
|
7,170
|
|
|
1/8/2020
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.76
|
19.78
|
32,910
|
|
|
1/7/2020
|
-0.10 / -0.40%
|
24.85
|
25.00
|
24.85
|
24.90
|
24.93
|
20.10
|
17,210
|
|
|
1/6/2020
|
-0.30 / -1.19%
|
24.80
|
25.45
|
24.80
|
25.00
|
24.97
|
20.18
|
18,020
|
|
|