|
Closing price on 6/1/2020
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.45 |
| Volume |
61,000 |
| Split-adjusted Price |
18.33 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.45
|
22.70
|
22.64
|
18.33
|
61,000
|
|
|
5/29/2020
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.30
|
22.60
|
22.46
|
18.25
|
39,090
|
|
|
5/28/2020
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.55
|
22.55
|
22.70
|
18.21
|
86,510
|
|
|
5/27/2020
|
+0.05 / +0.22%
|
22.50
|
22.90
|
22.50
|
22.55
|
22.65
|
18.21
|
72,260
|
|
|
5/26/2020
|
+0.85 / +3.93%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.38
|
18.17
|
59,120
|
|
|
5/25/2020
|
+0.40 / +1.88%
|
21.50
|
22.40
|
21.50
|
21.65
|
21.98
|
17.48
|
71,560
|
|
|
5/22/2020
|
-1.55 / -6.80%
|
22.50
|
22.70
|
21.25
|
21.25
|
22.39
|
17.16
|
72,720
|
|
|
5/21/2020
|
+0.10 / +0.44%
|
23.00
|
23.10
|
22.60
|
22.80
|
22.77
|
18.41
|
38,210
|
|
|
5/20/2020
|
-0.30 / -1.30%
|
23.25
|
23.25
|
22.50
|
22.70
|
22.63
|
18.33
|
47,850
|
|
|
5/19/2020
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.15
|
18.57
|
37,100
|
|
|
5/18/2020
|
+0.70 / +3.14%
|
22.30
|
23.00
|
22.20
|
23.00
|
22.47
|
18.57
|
118,460
|
|
|
5/15/2020
|
-0.65 / -2.83%
|
23.00
|
23.10
|
22.30
|
22.30
|
22.72
|
18.00
|
67,240
|
|
|
5/14/2020
|
-0.55 / -2.34%
|
23.15
|
23.75
|
22.95
|
22.95
|
23.30
|
18.53
|
64,880
|
|
|
5/13/2020
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.30
|
23.50
|
23.42
|
18.97
|
54,870
|
|
|
5/12/2020
|
+1.05 / +4.66%
|
22.65
|
24.00
|
22.30
|
23.60
|
23.55
|
19.05
|
102,860
|
|
|
5/11/2020
|
-0.25 / -1.10%
|
22.50
|
22.80
|
22.10
|
22.55
|
22.57
|
18.21
|
79,080
|
|
|
5/8/2020
|
+0.75 / +3.40%
|
22.10
|
22.80
|
22.00
|
22.80
|
22.15
|
18.41
|
73,780
|
|
|
5/7/2020
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.05
|
22.05
|
22.15
|
17.80
|
664,360
|
|
|
5/6/2020
|
+0.15 / +0.68%
|
22.00
|
22.40
|
22.00
|
22.25
|
22.11
|
17.96
|
47,480
|
|
|
5/5/2020
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.70
|
22.10
|
21.99
|
17.84
|
68,940
|
|
|
5/4/2020
|
+0.10 / +0.45%
|
22.30
|
22.75
|
21.70
|
22.40
|
22.40
|
18.08
|
135,770
|
|
|
4/29/2020
|
+0.60 / +2.76%
|
21.70
|
22.70
|
21.70
|
22.30
|
22.13
|
18.00
|
77,510
|
|
|
4/28/2020
|
+1.40 / +6.90%
|
20.00
|
21.70
|
19.90
|
21.70
|
21.43
|
17.52
|
488,760
|
|
|
4/27/2020
|
-0.70 / -3.33%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.59
|
16.39
|
76,670
|
|
|
4/24/2020
|
-0.40 / -1.87%
|
21.40
|
22.00
|
20.85
|
21.00
|
21.19
|
16.95
|
97,480
|
|
|
4/23/2020
|
+1.40 / +7.00%
|
19.80
|
21.40
|
19.80
|
21.40
|
20.87
|
17.28
|
449,550
|
|
|
4/22/2020
|
+0.65 / +3.36%
|
19.30
|
20.30
|
19.05
|
20.00
|
20.03
|
16.15
|
725,540
|
|
|
4/21/2020
|
-1.45 / -6.97%
|
20.30
|
20.50
|
19.35
|
19.35
|
20.02
|
15.62
|
537,690
|
|
|
4/20/2020
|
+0.40 / +1.96%
|
20.40
|
20.90
|
20.30
|
20.80
|
20.59
|
16.79
|
87,990
|
|
|
4/17/2020
|
+0.10 / +0.49%
|
20.45
|
20.80
|
20.30
|
20.40
|
20.56
|
16.47
|
133,990
|
|
|