|
Closing price on 5/29/2018
|
|
| Open |
39.50 |
| High |
39.90 |
| Low |
39.50 |
| Volume |
36,960 |
| Split-adjusted Price |
26.91 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
-0.10 / -0.25%
|
39.50
|
39.90
|
39.50
|
39.80
|
39.65
|
26.91
|
36,960
|
|
|
5/28/2018
|
+0.90 / +2.31%
|
40.05
|
40.05
|
36.40
|
39.90
|
39.58
|
26.98
|
38,280
|
|
|
5/25/2018
|
-1.10 / -2.74%
|
40.85
|
40.90
|
39.00
|
39.00
|
39.89
|
26.37
|
5,590
|
|
|
5/24/2018
|
0.00 / 0.00%
|
40.10
|
40.50
|
40.10
|
40.10
|
40.27
|
27.11
|
8,020
|
|
|
5/23/2018
|
+1.10 / +2.82%
|
39.90
|
40.10
|
39.00
|
40.10
|
39.97
|
27.11
|
37,650
|
|
|
5/22/2018
|
-2.00 / -4.88%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.14
|
26.37
|
6,950
|
|
|
5/21/2018
|
+0.15 / +0.37%
|
40.85
|
41.00
|
39.85
|
41.00
|
40.00
|
27.72
|
850
|
|
|
5/18/2018
|
+0.35 / +0.86%
|
40.85
|
40.85
|
40.85
|
40.85
|
40.85
|
27.62
|
143,570
|
|
|
5/17/2018
|
+0.50 / +1.25%
|
39.65
|
40.50
|
39.60
|
40.50
|
39.77
|
27.39
|
2,590
|
|
|
5/16/2018
|
-1.40 / -3.38%
|
41.40
|
41.40
|
40.00
|
40.00
|
40.36
|
27.05
|
4,980
|
|
|
5/15/2018
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.00
|
41.40
|
41.38
|
27.99
|
1,450
|
|
|
5/14/2018
|
+1.40 / +3.50%
|
40.00
|
41.40
|
39.50
|
41.40
|
40.57
|
27.99
|
2,810
|
|
|
5/11/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.55
|
40.00
|
39.95
|
27.05
|
3,780
|
|
|
5/10/2018
|
-2.00 / -4.76%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.81
|
27.05
|
16,760
|
|
|
5/9/2018
|
+0.50 / +1.20%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.91
|
28.40
|
30,900
|
|
|
5/8/2018
|
+0.30 / +0.73%
|
40.50
|
41.50
|
40.50
|
41.50
|
41.12
|
28.06
|
14,130
|
|
|
5/7/2018
|
+0.35 / +0.86%
|
41.30
|
41.30
|
39.50
|
41.20
|
41.07
|
27.86
|
42,780
|
|
|
5/4/2018
|
+1.35 / +3.42%
|
41.80
|
41.80
|
39.30
|
40.85
|
39.73
|
27.62
|
616,120
|
|
|
5/3/2018
|
-0.45 / -1.13%
|
39.95
|
39.95
|
38.40
|
39.50
|
38.85
|
26.71
|
44,170
|
|
|
5/2/2018
|
-1.05 / -2.56%
|
41.90
|
41.90
|
39.80
|
39.95
|
40.00
|
27.01
|
23,150
|
|
|
4/27/2018
|
0.00 / 0.00%
|
41.00
|
41.10
|
40.90
|
41.00
|
41.01
|
27.72
|
12,070
|
|
|
4/26/2018
|
0.00 / 0.00%
|
41.00
|
41.90
|
41.00
|
41.00
|
41.23
|
27.72
|
11,130
|
|
|
4/24/2018
|
-2.00 / -4.65%
|
40.30
|
45.00
|
40.30
|
41.00
|
41.57
|
27.72
|
31,610
|
|
|
4/23/2018
|
-1.20 / -2.71%
|
45.00
|
45.00
|
43.00
|
43.00
|
43.48
|
29.08
|
25,390
|
|
|
4/20/2018
|
+0.30 / +0.68%
|
44.00
|
44.40
|
43.90
|
44.20
|
44.10
|
29.89
|
11,270
|
|
|
4/19/2018
|
-0.10 / -0.23%
|
41.30
|
43.90
|
41.30
|
43.90
|
42.59
|
29.68
|
3,780
|
|
|
4/18/2018
|
0.00 / 0.00%
|
43.00
|
44.00
|
43.00
|
44.00
|
43.63
|
29.75
|
7,540
|
|
|
4/17/2018
|
-0.50 / -1.12%
|
44.00
|
44.10
|
43.00
|
44.00
|
43.40
|
29.75
|
16,980
|
|
|
4/16/2018
|
0.00 / 0.00%
|
44.50
|
45.50
|
44.00
|
44.50
|
44.53
|
30.09
|
15,360
|
|
|
4/13/2018
|
+0.05 / +0.11%
|
44.10
|
45.90
|
44.00
|
44.50
|
44.13
|
30.09
|
22,820
|
|
|