|
|
Closing price on 8/1/2022
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
1,872,200 |
| Split-adjusted Price |
8.80 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.60
|
8.80
|
1,872,200
|
|
|
7/29/2022
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.30
|
8.80
|
8.60
|
8.80
|
1,823,000
|
|
|
7/28/2022
|
+0.60 / +7.32%
|
8.40
|
8.90
|
8.20
|
8.80
|
8.50
|
8.80
|
1,588,600
|
|
|
7/27/2022
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.20
|
8.50
|
1,546,000
|
|
|
7/26/2022
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.40
|
8.30
|
742,000
|
|
|
7/25/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.30
|
8.70
|
8.50
|
8.70
|
1,057,100
|
|
|
7/22/2022
|
-0.30 / -3.30%
|
8.90
|
9.10
|
8.60
|
8.80
|
8.90
|
8.80
|
2,274,000
|
|
|
7/21/2022
|
-0.20 / -2.17%
|
9.20
|
9.40
|
8.90
|
9.00
|
9.10
|
9.00
|
913,800
|
|
|
7/20/2022
|
+0.10 / +1.11%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
1,314,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.80
|
9.20
|
9.00
|
9.20
|
1,795,700
|
|
|
7/18/2022
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
1,246,300
|
|
|
7/15/2022
|
+0.40 / +4.60%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.10
|
9.10
|
1,478,300
|
|
|
7/14/2022
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.70
|
8.90
|
1,021,500
|
|
|
7/13/2022
|
+0.60 / +7.32%
|
8.60
|
9.00
|
8.20
|
8.80
|
8.70
|
8.80
|
1,167,100
|
|
|
7/12/2022
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.00
|
8.60
|
8.20
|
8.60
|
2,120,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.30
|
8.40
|
604,300
|
|
|
7/8/2022
|
+0.80 / +10.26%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
506,700
|
|
|
7/7/2022
|
+0.40 / +5.06%
|
7.70
|
8.40
|
7.60
|
8.30
|
7.80
|
8.30
|
1,566,700
|
|
|
7/6/2022
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.90
|
8.00
|
1,133,700
|
|
|
7/5/2022
|
-0.60 / -6.82%
|
8.80
|
8.90
|
7.90
|
8.20
|
8.40
|
8.20
|
2,029,200
|
|
|
7/4/2022
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
1,079,400
|
|
|
7/1/2022
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
8.80
|
950,300
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.80
|
9.20
|
9.00
|
9.20
|
2,709,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.00
|
9.30
|
9.20
|
9.30
|
1,250,800
|
|
|
6/28/2022
|
+0.30 / +3.23%
|
9.50
|
9.90
|
9.00
|
9.60
|
9.30
|
9.60
|
1,740,800
|
|
|
6/27/2022
|
+1.10 / +12.94%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.30
|
9.60
|
1,172,300
|
|
|
6/24/2022
|
+1.10 / +13.92%
|
8.30
|
9.00
|
8.00
|
9.00
|
8.50
|
9.00
|
2,260,400
|
|
|
6/23/2022
|
+1.00 / +13.70%
|
7.90
|
8.30
|
7.40
|
8.30
|
7.90
|
8.30
|
1,642,300
|
|
|
6/22/2022
|
-0.10 / -1.27%
|
7.00
|
8.50
|
6.90
|
7.80
|
7.30
|
7.80
|
1,395,200
|
|
|
6/21/2022
|
-1.30 / -14.13%
|
7.90
|
9.10
|
7.90
|
7.90
|
7.90
|
7.90
|
954,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|