|
Closing price on 4/23/2018
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
43.00 |
| Volume |
25,390 |
| Split-adjusted Price |
28.74 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
-1.20 / -2.71%
|
45.00
|
45.00
|
43.00
|
43.00
|
43.48
|
28.74
|
25,390
|
|
|
4/20/2018
|
+0.30 / +0.68%
|
44.00
|
44.40
|
43.90
|
44.20
|
44.10
|
29.55
|
11,270
|
|
|
4/19/2018
|
-0.10 / -0.23%
|
41.30
|
43.90
|
41.30
|
43.90
|
42.59
|
29.35
|
3,780
|
|
|
4/18/2018
|
0.00 / 0.00%
|
43.00
|
44.00
|
43.00
|
44.00
|
43.63
|
29.41
|
7,540
|
|
|
4/17/2018
|
-0.50 / -1.12%
|
44.00
|
44.10
|
43.00
|
44.00
|
43.40
|
29.41
|
16,980
|
|
|
4/16/2018
|
0.00 / 0.00%
|
44.50
|
45.50
|
44.00
|
44.50
|
44.53
|
29.75
|
15,360
|
|
|
4/13/2018
|
+0.05 / +0.11%
|
44.10
|
45.90
|
44.00
|
44.50
|
44.13
|
29.75
|
22,820
|
|
|
4/12/2018
|
+2.55 / +6.09%
|
44.50
|
44.50
|
44.20
|
44.45
|
44.46
|
29.71
|
12,100
|
|
|
4/11/2018
|
-3.10 / -6.89%
|
45.50
|
45.50
|
41.90
|
41.90
|
43.72
|
28.01
|
20,290
|
|
|
4/10/2018
|
+0.10 / +0.22%
|
46.95
|
47.00
|
44.10
|
45.00
|
44.98
|
30.08
|
27,700
|
|
|
4/9/2018
|
-0.60 / -1.32%
|
45.60
|
45.60
|
44.90
|
44.90
|
44.96
|
30.01
|
28,000
|
|
|
4/6/2018
|
+0.20 / +0.44%
|
45.00
|
46.40
|
45.00
|
45.50
|
45.94
|
30.42
|
13,170
|
|
|
4/5/2018
|
-1.10 / -2.37%
|
46.30
|
46.80
|
45.30
|
45.30
|
45.88
|
30.28
|
82,110
|
|
|
4/4/2018
|
+0.40 / +0.87%
|
46.00
|
46.70
|
46.00
|
46.40
|
46.62
|
31.02
|
3,110
|
|
|
4/3/2018
|
-0.50 / -1.08%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.45
|
30.75
|
31,970
|
|
|
4/2/2018
|
+0.50 / +1.09%
|
46.90
|
46.90
|
45.85
|
46.50
|
46.09
|
31.08
|
9,070
|
|
|
3/30/2018
|
-1.00 / -2.13%
|
46.05
|
46.90
|
46.00
|
46.00
|
46.02
|
30.75
|
6,780
|
|
|
3/29/2018
|
-0.40 / -0.84%
|
47.45
|
47.50
|
46.60
|
47.00
|
47.36
|
31.42
|
40,080
|
|
|
3/28/2018
|
-0.10 / -0.21%
|
47.50
|
47.90
|
46.50
|
47.40
|
47.33
|
31.69
|
39,060
|
|
|
3/27/2018
|
+0.50 / +1.06%
|
47.00
|
47.50
|
46.95
|
47.50
|
47.18
|
31.75
|
47,990
|
|
|
3/26/2018
|
0.00 / 0.00%
|
47.55
|
47.55
|
46.15
|
47.00
|
46.98
|
31.42
|
44,470
|
|
|
3/23/2018
|
+1.05 / +2.29%
|
48.00
|
48.00
|
45.70
|
47.00
|
47.19
|
31.42
|
142,780
|
|
|
3/22/2018
|
-0.15 / -0.33%
|
45.10
|
45.95
|
45.10
|
45.95
|
45.82
|
30.72
|
56,380
|
|
|
3/21/2018
|
0.00 / 0.00%
|
45.10
|
46.40
|
45.10
|
46.10
|
45.58
|
30.82
|
73,870
|
|
|
3/20/2018
|
-0.20 / -0.43%
|
44.30
|
46.20
|
44.30
|
46.10
|
45.67
|
30.82
|
22,030
|
|
|
3/19/2018
|
+0.30 / +0.65%
|
46.50
|
46.50
|
45.00
|
46.30
|
45.36
|
30.95
|
37,190
|
|
|
3/16/2018
|
-1.00 / -2.13%
|
46.50
|
47.40
|
45.20
|
46.00
|
46.34
|
30.75
|
372,580
|
|
|
3/15/2018
|
0.00 / 0.00%
|
44.70
|
47.30
|
44.70
|
47.00
|
46.82
|
31.42
|
390,990
|
|
|
3/14/2018
|
0.00 / 0.00%
|
47.00
|
48.40
|
47.00
|
47.00
|
47.63
|
31.42
|
22,400
|
|
|
3/13/2018
|
+1.70 / +3.75%
|
45.30
|
47.00
|
44.80
|
47.00
|
46.25
|
31.42
|
71,160
|
|
|