|
Closing price on 6/6/2024
|
|
| Open |
53.00 |
| High |
54.00 |
| Low |
52.30 |
| Volume |
48,700 |
| Split-adjusted Price |
51.47 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
-0.30 / -0.57%
|
53.00
|
54.00
|
52.30
|
52.70
|
52.58
|
51.47
|
48,700
|
|
|
6/5/2024
|
-0.80 / -1.49%
|
53.30
|
54.00
|
52.10
|
53.00
|
52.61
|
51.77
|
245,700
|
|
|
6/4/2024
|
+1.40 / +2.67%
|
52.50
|
55.90
|
52.50
|
53.80
|
53.97
|
52.55
|
127,800
|
|
|
6/3/2024
|
+3.40 / +6.94%
|
50.00
|
52.40
|
50.00
|
52.40
|
51.92
|
51.18
|
420,300
|
|
|
5/31/2024
|
+1.00 / +2.08%
|
48.10
|
51.30
|
48.10
|
49.00
|
49.29
|
47.86
|
86,000
|
|
|
5/30/2024
|
+1.30 / +2.78%
|
47.00
|
48.00
|
46.00
|
48.00
|
47.29
|
46.88
|
234,000
|
|
|
5/29/2024
|
+0.60 / +1.30%
|
46.10
|
47.90
|
45.50
|
46.70
|
46.56
|
45.61
|
122,100
|
|
|
5/28/2024
|
-0.10 / -0.22%
|
46.30
|
46.50
|
45.00
|
46.10
|
45.85
|
45.03
|
134,800
|
|
|
5/27/2024
|
+0.45 / +0.98%
|
45.10
|
47.80
|
45.00
|
46.20
|
46.23
|
45.12
|
123,100
|
|
|
5/24/2024
|
+0.95 / +2.12%
|
45.10
|
47.00
|
44.90
|
45.75
|
45.73
|
44.68
|
155,200
|
|
|
5/23/2024
|
+1.40 / +3.23%
|
45.90
|
46.40
|
44.60
|
44.80
|
45.85
|
43.76
|
141,000
|
|
|
5/22/2024
|
+2.80 / +6.90%
|
43.40
|
43.40
|
41.50
|
43.40
|
43.34
|
42.39
|
214,900
|
|
|
5/21/2024
|
+2.65 / +6.98%
|
39.00
|
40.60
|
38.60
|
40.60
|
40.22
|
39.65
|
202,100
|
|
|
5/20/2024
|
+2.45 / +6.90%
|
37.90
|
37.95
|
36.00
|
37.95
|
37.73
|
37.07
|
158,000
|
|
|
5/17/2024
|
+2.30 / +6.93%
|
34.00
|
35.50
|
34.00
|
35.50
|
35.08
|
34.67
|
129,300
|
|
|
5/16/2024
|
+0.75 / +2.31%
|
33.00
|
33.50
|
33.00
|
33.20
|
33.02
|
32.43
|
33,700
|
|
|
5/15/2024
|
+0.45 / +1.41%
|
32.00
|
32.45
|
31.95
|
32.45
|
32.00
|
31.69
|
34,400
|
|
|
5/14/2024
|
-0.20 / -0.62%
|
32.00
|
32.05
|
31.95
|
32.00
|
32.00
|
31.25
|
250,100
|
|
|
5/13/2024
|
+0.20 / +0.63%
|
32.00
|
32.35
|
32.00
|
32.20
|
32.02
|
31.45
|
33,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
32.00
|
32.45
|
32.00
|
32.00
|
32.00
|
31.25
|
80,600
|
|
|
5/9/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
32.00
|
32.00
|
31.25
|
111,600
|
|
|
5/8/2024
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
31.25
|
22,000
|
|
|
5/7/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
31.74
|
0
|
|
|
5/6/2024
|
+0.55 / +1.72%
|
30.90
|
32.50
|
30.90
|
32.50
|
31.99
|
31.74
|
153,200
|
|
|
5/3/2024
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
31.21
|
100
|
|
|
5/2/2024
|
-1.25 / -3.76%
|
31.05
|
32.00
|
31.00
|
32.00
|
31.00
|
31.25
|
55,900
|
|
|
4/26/2024
|
-0.25 / -0.75%
|
31.50
|
33.25
|
31.50
|
33.25
|
32.00
|
32.48
|
700
|
|
|
4/25/2024
|
+1.90 / +6.01%
|
32.00
|
33.50
|
30.60
|
33.50
|
33.32
|
32.72
|
11,200
|
|
|
4/24/2024
|
+1.10 / +3.61%
|
30.90
|
31.60
|
30.85
|
31.60
|
31.47
|
30.86
|
12,200
|
|
|
4/23/2024
|
-0.50 / -1.61%
|
30.60
|
30.60
|
30.10
|
30.50
|
30.36
|
29.79
|
29,600
|
|
|