|
Closing price on 5/27/2022
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
33.20 |
| Volume |
7,000 |
| Split-adjusted Price |
29.75 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-1.30 / -3.76%
|
34.00
|
34.00
|
33.20
|
33.30
|
33.30
|
29.75
|
7,000
|
|
|
5/26/2022
|
+0.15 / +0.44%
|
34.45
|
34.60
|
33.15
|
34.60
|
33.93
|
30.91
|
36,400
|
|
|
5/25/2022
|
+0.20 / +0.58%
|
32.75
|
34.45
|
32.75
|
34.45
|
34.10
|
30.78
|
43,400
|
|
|
5/24/2022
|
+0.80 / +2.39%
|
33.30
|
34.25
|
33.00
|
34.25
|
33.61
|
30.60
|
7,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
33.45
|
33.45
|
33.45
|
33.45
|
33.45
|
29.88
|
0
|
|
|
5/20/2022
|
-0.55 / -1.62%
|
33.45
|
33.50
|
32.00
|
33.45
|
32.31
|
29.88
|
25,900
|
|
|
5/19/2022
|
-0.20 / -0.58%
|
34.10
|
34.10
|
33.95
|
34.00
|
34.02
|
30.37
|
2,500
|
|
|
5/18/2022
|
-0.05 / -0.15%
|
34.25
|
34.25
|
34.20
|
34.20
|
34.21
|
30.55
|
800
|
|
|
5/17/2022
|
-0.10 / -0.29%
|
32.70
|
34.25
|
32.60
|
34.25
|
33.46
|
30.60
|
2,400
|
|
|
5/16/2022
|
-0.10 / -0.29%
|
32.70
|
34.90
|
32.70
|
34.35
|
33.37
|
30.69
|
3,400
|
|
|
5/13/2022
|
-0.50 / -1.43%
|
32.80
|
34.80
|
32.55
|
34.45
|
32.64
|
30.78
|
53,400
|
|
|
5/12/2022
|
+0.50 / +1.45%
|
34.45
|
34.95
|
34.40
|
34.95
|
34.54
|
31.22
|
1,300
|
|
|
5/11/2022
|
-0.15 / -0.43%
|
34.50
|
34.60
|
34.45
|
34.45
|
34.49
|
30.78
|
32,000
|
|
|
5/10/2022
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.84
|
30.91
|
3,700
|
|
|
5/9/2022
|
-1.20 / -3.31%
|
36.40
|
36.40
|
35.00
|
35.00
|
35.80
|
31.27
|
270,600
|
|
|
5/6/2022
|
+0.70 / +1.97%
|
35.10
|
36.20
|
35.05
|
36.20
|
36.08
|
32.34
|
28,200
|
|
|
5/5/2022
|
+0.55 / +1.57%
|
34.95
|
35.55
|
34.95
|
35.50
|
35.38
|
31.71
|
1,700
|
|
|
5/4/2022
|
-1.10 / -3.05%
|
35.85
|
35.85
|
34.95
|
34.95
|
35.02
|
31.22
|
4,400
|
|
|
4/29/2022
|
+0.75 / +2.12%
|
35.40
|
36.20
|
34.95
|
36.05
|
35.55
|
32.21
|
25,100
|
|
|
4/28/2022
|
+1.80 / +5.37%
|
33.45
|
35.30
|
33.30
|
35.30
|
33.90
|
31.54
|
13,300
|
|
|
4/27/2022
|
0.00 / 0.00%
|
33.40
|
34.00
|
31.90
|
33.50
|
32.43
|
29.93
|
4,400
|
|
|
4/26/2022
|
+1.10 / +3.40%
|
32.40
|
33.50
|
30.20
|
33.50
|
31.82
|
29.93
|
6,400
|
|
|
4/25/2022
|
-2.40 / -6.90%
|
35.80
|
35.80
|
32.40
|
32.40
|
33.02
|
28.94
|
22,100
|
|
|
4/22/2022
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.45
|
31.09
|
4,700
|
|
|
4/21/2022
|
+0.30 / +0.86%
|
34.70
|
35.00
|
34.05
|
35.00
|
34.83
|
31.27
|
2,600
|
|
|
4/20/2022
|
+0.20 / +0.58%
|
34.95
|
34.95
|
34.70
|
34.70
|
34.79
|
31.00
|
400
|
|
|
4/19/2022
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.50
|
34.50
|
34.80
|
30.82
|
47,700
|
|
|
4/18/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.50
|
34.80
|
34.11
|
31.09
|
15,500
|
|
|
4/15/2022
|
-0.65 / -1.83%
|
35.45
|
35.45
|
34.50
|
34.80
|
34.92
|
31.09
|
6,600
|
|
|
4/14/2022
|
-0.05 / -0.14%
|
35.00
|
36.00
|
35.00
|
35.45
|
35.61
|
31.67
|
8,200
|
|
|