|
|
Closing price on 2/9/2021
|
|
| Open |
16.50 |
| High |
17.50 |
| Low |
16.20 |
| Volume |
783,600 |
| Split-adjusted Price |
14.93 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+1.40 / +8.70%
|
16.50
|
17.50
|
16.20
|
17.50
|
16.91
|
14.93
|
783,600
|
|
|
2/8/2021
|
+1.30 / +8.39%
|
15.50
|
17.00
|
15.00
|
16.80
|
16.11
|
14.34
|
1,849,200
|
|
|
2/5/2021
|
+0.80 / +5.41%
|
15.00
|
16.20
|
14.90
|
15.60
|
15.47
|
13.31
|
1,016,000
|
|
|
2/4/2021
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.50
|
15.30
|
14.79
|
13.06
|
2,046,100
|
|
|
2/3/2021
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.40
|
15.00
|
14.82
|
12.80
|
1,303,500
|
|
|
2/2/2021
|
-0.50 / -3.21%
|
15.30
|
15.60
|
14.40
|
15.10
|
14.98
|
12.88
|
725,600
|
|
|
2/1/2021
|
-0.10 / -0.66%
|
16.20
|
16.20
|
14.40
|
15.00
|
15.60
|
12.80
|
981,000
|
|
|
1/29/2021
|
+2.00 / +14.29%
|
13.80
|
16.10
|
13.80
|
16.00
|
15.06
|
13.65
|
1,239,600
|
|
|
1/28/2021
|
-0.30 / -2.01%
|
15.40
|
15.50
|
13.50
|
14.60
|
14.01
|
12.46
|
1,448,300
|
|
|
1/27/2021
|
+1.70 / +12.41%
|
14.30
|
15.40
|
14.30
|
15.40
|
14.88
|
13.14
|
1,064,700
|
|
|
1/26/2021
|
+1.30 / +9.85%
|
13.30
|
14.80
|
13.20
|
14.50
|
13.68
|
12.37
|
1,750,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
13.00
|
14.00
|
12.90
|
13.60
|
13.20
|
11.60
|
1,052,700
|
|
|
1/22/2021
|
0.00 / 0.00%
|
13.80
|
14.10
|
12.90
|
13.20
|
13.58
|
11.26
|
946,700
|
|
|
1/21/2021
|
+1.70 / +14.41%
|
12.70
|
13.50
|
12.60
|
13.50
|
13.16
|
11.52
|
940,900
|
|
|
1/20/2021
|
+1.60 / +14.41%
|
11.10
|
12.70
|
11.00
|
12.70
|
11.76
|
10.84
|
2,008,800
|
|
|
1/19/2021
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.70
|
11.30
|
11.07
|
9.64
|
1,342,400
|
|
|
1/18/2021
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.05
|
9.56
|
1,193,800
|
|
|
1/15/2021
|
-1.10 / -9.02%
|
12.20
|
12.20
|
11.00
|
11.10
|
11.34
|
9.47
|
1,064,000
|
|
|
1/14/2021
|
-0.20 / -1.64%
|
12.40
|
12.50
|
11.70
|
12.00
|
12.16
|
10.24
|
261,000
|
|
|
1/13/2021
|
+0.50 / +4.27%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.21
|
10.41
|
474,500
|
|
|
1/12/2021
|
+1.10 / +10.00%
|
10.90
|
12.20
|
10.90
|
12.10
|
11.71
|
10.32
|
452,300
|
|
|
1/11/2021
|
-0.20 / -1.79%
|
11.60
|
11.60
|
10.20
|
11.00
|
11.00
|
9.39
|
406,000
|
|
|
1/8/2021
|
+0.30 / +2.65%
|
11.10
|
11.60
|
10.60
|
11.60
|
11.25
|
9.90
|
139,100
|
|
|
1/7/2021
|
-0.50 / -4.31%
|
11.30
|
11.60
|
11.00
|
11.10
|
11.32
|
9.47
|
220,000
|
|
|
1/6/2021
|
-0.30 / -2.52%
|
12.00
|
12.10
|
10.20
|
11.60
|
11.57
|
9.90
|
251,300
|
|
|
1/5/2021
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.87
|
10.07
|
98,500
|
|
|
1/4/2021
|
+0.20 / +1.65%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.31
|
10.50
|
87,800
|
|
|
12/31/2020
|
-0.70 / -5.60%
|
12.40
|
12.80
|
11.50
|
11.80
|
12.11
|
10.07
|
505,100
|
|
|
12/30/2020
|
-0.40 / -3.15%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.47
|
10.50
|
118,000
|
|
|
12/29/2020
|
-0.40 / -3.08%
|
12.90
|
13.00
|
12.40
|
12.60
|
12.66
|
10.75
|
92,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|