|
Closing price on 5/23/2016
|
|
| Open |
43.60 |
| High |
44.80 |
| Low |
42.50 |
| Volume |
130,390 |
| Split-adjusted Price |
18.04 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-0.10 / -0.23%
|
43.60
|
44.80
|
42.50
|
44.30
|
43.52
|
18.04
|
130,390
|
|
|
5/20/2016
|
+1.40 / +3.26%
|
43.00
|
44.80
|
43.00
|
44.40
|
44.26
|
18.08
|
234,900
|
|
|
5/19/2016
|
+1.80 / +4.37%
|
41.50
|
43.10
|
41.10
|
43.00
|
41.98
|
17.51
|
287,090
|
|
|
5/18/2016
|
-0.30 / -0.72%
|
41.50
|
41.50
|
40.90
|
41.20
|
41.06
|
16.77
|
129,260
|
|
|
5/17/2016
|
+0.10 / +0.24%
|
41.70
|
41.70
|
41.00
|
41.50
|
41.47
|
16.90
|
100,060
|
|
|
5/16/2016
|
-0.60 / -1.43%
|
42.00
|
42.20
|
40.80
|
41.40
|
41.62
|
16.86
|
61,730
|
|
|
5/13/2016
|
+0.60 / +1.45%
|
41.30
|
42.90
|
41.30
|
42.00
|
42.06
|
17.10
|
137,230
|
|
|
5/12/2016
|
+0.90 / +2.22%
|
40.50
|
41.80
|
40.50
|
41.40
|
41.06
|
16.86
|
159,950
|
|
|
5/11/2016
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.20
|
40.50
|
40.53
|
16.49
|
128,050
|
|
|
5/10/2016
|
-0.50 / -1.22%
|
41.30
|
41.30
|
40.50
|
40.50
|
40.83
|
16.49
|
76,250
|
|
|
5/9/2016
|
+0.50 / +1.23%
|
41.60
|
41.70
|
40.80
|
41.00
|
41.27
|
16.69
|
110,150
|
|
|
5/6/2016
|
-0.50 / -1.22%
|
41.00
|
41.70
|
40.40
|
40.50
|
40.61
|
16.49
|
81,280
|
|
|
5/5/2016
|
0.00 / 0.00%
|
41.30
|
41.40
|
40.40
|
41.00
|
40.81
|
16.69
|
136,210
|
|
|
5/4/2016
|
-0.60 / -1.44%
|
42.00
|
42.00
|
40.00
|
41.00
|
40.95
|
16.69
|
64,000
|
|
|
4/29/2016
|
-0.20 / -0.48%
|
41.00
|
42.80
|
41.00
|
41.60
|
41.86
|
16.94
|
77,970
|
|
|
4/28/2016
|
+0.10 / +0.24%
|
41.70
|
42.40
|
41.20
|
41.80
|
41.77
|
17.02
|
97,820
|
|
|
4/27/2016
|
+0.30 / +0.72%
|
44.00
|
44.00
|
41.00
|
41.70
|
42.62
|
16.98
|
186,830
|
|
|
4/26/2016
|
0.00 / 0.00%
|
41.90
|
42.20
|
41.40
|
41.40
|
41.78
|
16.86
|
102,520
|
|
|
4/25/2016
|
+2.70 / +6.98%
|
39.60
|
41.40
|
39.00
|
41.40
|
40.63
|
16.86
|
559,450
|
|
|
4/22/2016
|
+0.70 / +1.84%
|
37.90
|
38.90
|
37.90
|
38.70
|
38.48
|
15.76
|
66,470
|
|
|
4/21/2016
|
+0.10 / +0.26%
|
38.40
|
38.40
|
37.50
|
38.00
|
38.07
|
15.47
|
50,930
|
|
|
4/20/2016
|
+0.40 / +1.07%
|
37.50
|
38.00
|
37.50
|
37.90
|
37.73
|
15.43
|
74,470
|
|
|
4/19/2016
|
-1.50 / -3.85%
|
38.20
|
39.00
|
37.50
|
37.50
|
38.43
|
15.27
|
91,600
|
|
|
4/15/2016
|
+0.20 / +0.52%
|
38.90
|
39.90
|
38.50
|
39.00
|
39.19
|
15.88
|
161,650
|
|
|
4/14/2016
|
+0.30 / +0.78%
|
38.50
|
39.20
|
38.50
|
38.80
|
38.90
|
15.80
|
123,790
|
|
|
4/13/2016
|
-1.00 / -2.53%
|
39.50
|
39.50
|
38.40
|
38.50
|
38.64
|
15.67
|
72,030
|
|
|
4/12/2016
|
+0.70 / +1.80%
|
39.20
|
39.90
|
38.80
|
39.50
|
39.25
|
16.08
|
209,810
|
|
|
4/11/2016
|
+0.80 / +2.11%
|
38.90
|
39.00
|
38.30
|
38.80
|
38.70
|
15.80
|
113,440
|
|
|
4/8/2016
|
0.00 / 0.00%
|
38.00
|
38.40
|
37.60
|
38.00
|
38.02
|
15.47
|
142,490
|
|
|
4/7/2016
|
+0.70 / +1.88%
|
37.80
|
38.50
|
37.40
|
38.00
|
37.92
|
15.47
|
241,360
|
|
|