|
Closing price on 8/29/2017
|
|
| Open |
46.30 |
| High |
47.10 |
| Low |
46.30 |
| Volume |
127,170 |
| Split-adjusted Price |
30.01 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.75 / -1.59%
|
46.30
|
47.10
|
46.30
|
46.55
|
46.76
|
30.01
|
127,170
|
|
|
8/28/2017
|
-0.10 / -0.21%
|
47.40
|
47.40
|
46.50
|
47.30
|
46.81
|
30.49
|
128,860
|
|
|
8/25/2017
|
+1.40 / +3.04%
|
49.20
|
49.20
|
46.00
|
47.40
|
47.40
|
30.56
|
114,750
|
|
|
8/24/2017
|
-1.60 / -3.36%
|
47.00
|
47.60
|
45.50
|
46.00
|
46.10
|
29.66
|
138,340
|
|
|
8/23/2017
|
-0.20 / -0.42%
|
47.80
|
47.90
|
46.50
|
47.60
|
47.41
|
30.69
|
105,130
|
|
|
8/22/2017
|
-0.10 / -0.21%
|
48.60
|
48.60
|
46.90
|
47.80
|
47.24
|
30.82
|
119,710
|
|
|
8/21/2017
|
-0.60 / -1.24%
|
49.00
|
49.00
|
47.90
|
47.90
|
48.30
|
30.88
|
139,620
|
|
|
8/18/2017
|
+0.40 / +0.83%
|
48.40
|
49.00
|
48.20
|
48.50
|
48.52
|
31.27
|
148,840
|
|
|
8/17/2017
|
-1.70 / -3.41%
|
49.80
|
50.00
|
48.00
|
48.10
|
48.44
|
31.01
|
130,780
|
|
|
8/16/2017
|
+0.70 / +1.43%
|
49.10
|
49.90
|
49.10
|
49.80
|
49.52
|
32.11
|
105,550
|
|
|
8/15/2017
|
0.00 / 0.00%
|
49.10
|
50.20
|
49.00
|
49.10
|
49.24
|
31.65
|
72,990
|
|
|
8/14/2017
|
-0.90 / -1.80%
|
49.00
|
50.40
|
49.00
|
49.10
|
49.33
|
31.65
|
58,630
|
|
|
8/11/2017
|
0.00 / 0.00%
|
49.50
|
50.40
|
49.50
|
50.00
|
49.88
|
32.23
|
76,640
|
|
|
8/10/2017
|
+1.40 / +2.88%
|
48.50
|
50.50
|
48.50
|
50.00
|
49.82
|
32.23
|
116,120
|
|
|
8/9/2017
|
-1.90 / -3.76%
|
50.50
|
50.90
|
48.50
|
48.60
|
49.49
|
31.33
|
126,490
|
|
|
8/8/2017
|
-1.00 / -1.94%
|
51.10
|
51.40
|
50.40
|
50.50
|
50.71
|
32.56
|
126,100
|
|
|
8/7/2017
|
+0.20 / +0.39%
|
51.50
|
51.90
|
51.10
|
51.50
|
51.40
|
33.20
|
153,760
|
|
|
8/4/2017
|
-0.40 / -0.77%
|
51.00
|
51.80
|
50.90
|
51.30
|
51.24
|
33.07
|
159,410
|
|
|
8/3/2017
|
-0.10 / -0.19%
|
50.70
|
51.90
|
50.70
|
51.70
|
51.38
|
33.33
|
123,850
|
|
|
8/2/2017
|
0.00 / 0.00%
|
51.50
|
52.40
|
50.80
|
51.80
|
51.65
|
33.40
|
112,460
|
|
|
8/1/2017
|
-0.30 / -0.58%
|
52.10
|
52.10
|
50.70
|
51.80
|
51.49
|
33.40
|
137,340
|
|
|
7/31/2017
|
-0.40 / -0.76%
|
53.10
|
53.10
|
50.60
|
52.10
|
52.38
|
33.59
|
80,440
|
|
|
7/28/2017
|
-0.30 / -0.57%
|
53.40
|
53.40
|
52.00
|
52.50
|
52.34
|
33.85
|
70,730
|
|
|
7/27/2017
|
+0.30 / +0.57%
|
53.50
|
53.90
|
52.50
|
52.80
|
53.04
|
34.04
|
133,220
|
|
|
7/26/2017
|
+1.70 / +3.35%
|
50.80
|
52.50
|
50.70
|
52.50
|
51.69
|
33.85
|
261,930
|
|
|
7/25/2017
|
+0.40 / +0.79%
|
51.30
|
51.30
|
50.40
|
50.80
|
50.75
|
32.75
|
69,540
|
|
|
7/24/2017
|
-0.80 / -1.56%
|
49.50
|
51.00
|
49.50
|
50.40
|
50.05
|
32.49
|
203,160
|
|
|
7/21/2017
|
0.00 / 0.00%
|
51.50
|
52.50
|
50.40
|
51.20
|
51.17
|
33.01
|
138,210
|
|
|
7/20/2017
|
0.00 / 0.00%
|
50.00
|
51.90
|
49.80
|
51.20
|
50.33
|
33.01
|
107,930
|
|
|
7/19/2017
|
+2.30 / +4.70%
|
48.30
|
52.00
|
48.30
|
51.20
|
49.98
|
33.01
|
116,710
|
|
|