Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PAC	184.68	186.11	182.99	183.07	1.86	56,568	1,083	179.35	186.55
2024-05-01	Z	PAC	181.14	184.87	177.8101	181.21	-0.58	25,473	800	159.41	272.59
2024-04-30	Z	PAC	183.34	184.98	181.78	181.83	-2.89	38,030	617	160.49	273.40
2024-04-29	Z	PAC	184.23	185.31	181.635	184.88	1.327	33,939	600	173.00	274.74
2024-04-26	Z	PAC	179.38	184.09	178.87	183.47	3.95	57,397	937	169.42	187.26
2024-04-25	Z	PAC	173.42	180.77	173.42	179.97	3.815	49,067	708	169.88	187.76
2024-04-24	Z	PAC	177.59	179.47	172.95	176.15	-2.73	62,711	875	162.66	264.16
2024-04-23	Z	PAC	162.28	179.43	162.17	178.46	17.90	97,643	1,234	162.68	223.42
2024-04-22	Z	PAC	155.63	160.48	155.63	160.43	3.99	54,037	796	149.91	165.69
2024-04-19	Z	PAC	156.38	156.38	154.08	156.15	0.11	42,193	686	155.50	192.01
2024-04-18	Z	PAC	154.53	157.66	153.805	155.90	1.87	32,604	639	109.75	180.29
2024-04-17	Z	PAC	158.88	158.88	153.47	154.29	-3.65	23,575	508	66.00	189.39
2024-04-16	Z	PAC	159.90	159.90	156.09	157.94	-2.60	26,570	674	155.16	171.49
2024-04-15	Z	PAC	163.165	163.8142	159.70	160.575	-2.185	48,207	1,116	159.79	161.55
2024-04-12	Z	PAC	164.38	164.55	161.22	162.76	-1.87	46,423	1,005	163.04	163.44
2024-04-11	Z	PAC	164.27	165.08	161.375	164.78	0.55	78,052	928	156.97	189.14
2024-04-10	Z	PAC	165.01	166.62	161.80	164.34	-2.43	85,829	896	163.19	164.98
2024-04-09	Z	PAC	172.43	172.43	165.37	166.84	-6.50	51,210	819	158.56	189.57
2024-04-08	Z	PAC	173.19	174.87	171.135	173.34	1.65	121,259	1,060	172.49	174.31
2024-04-05	Z	PAC	169.26	174.01	169.26	171.78	2.71	70,463	1,135	165.54	175.12
2024-04-04	Z	PAC	169.70	171.155	164.52	169.16	3.54	69,906	1,141	165.54	173.47
2024-04-03	Z	PAC	164.55	168.507	162.57	165.76	1.513	77,286	1,229	158.40	169.08
2024-04-02	Z	PAC	161.59	164.55	160.61	163.87	2.18	40,109	919	151.81	178.58
2024-04-01	Z	PAC	165.00	166.6299	160.22	161.59	-1.52	46,646	940	158.36	164.82
2024-03-29	Z	PAC	161.54	163.67	161.49	163.17	1.18	0	0	162.32	167.80
2024-03-28	Z	PAC	161.54	163.67	161.49	163.17	1.18	72,364	824	162.32	167.80
2024-03-27	Z	PAC	158.39	162.58	158.32	161.75	2.175	74,789	786	160.62	162.40
2024-03-26	Z	PAC	155.00	160.89	153.21	158.83	4.72	73,308	794	147.96	238.63
2024-03-25	Z	PAC	153.49	156.18	153.49	154.37	0.33	46,520	783	147.96	156.96
2024-03-22	Z	PAC	150.00	154.49	150.00	154.03	4.42	34,018	883	153.10	154.84
2024-03-21	Z	PAC	151.18	151.35	149.07	150.05	-0.71	31,983	691	144.67	157.30
2024-03-20	Z	PAC	144.89	151.43	144.89	150.83	4.62	35,378	637	143.12	158.18
2024-03-19	Z	PAC	145.85	146.46	144.36	145.84	-1.93	30,847	628	144.50	157.37
2024-03-18	Z	PAC	149.24	149.625	146.40	147.69	-1.22	40,107	589	146.50	154.00
2024-03-15	Z	PAC	148.44	150.76	147.775	148.91	0.19	102,070	782	148.05	166.81
2024-03-14	Z	PAC	144.835	149.72	144.82	148.96	3.53	84,337	729	130.70	166.81
2024-03-13	Z	PAC	142.76	145.65	142.17	145.14	2.62	56,325	703	134.21	148.72
2024-03-12	Z	PAC	143.96	143.96	141.14	142.57	0.416	54,318	668	133.94	148.05
2024-03-11	Z	PAC	142.79	142.8075	140.40	141.70	-0.58	39,497	574	127.12	161.91
2024-03-08	Z	PAC	141.33	142.93	141.33	142.05	0.41	68,281	921	126.25	158.14
2024-03-07	Z	PAC	140.91	142.405	140.53	141.39	-0.35	48,240	591	100.00	159.62
2024-03-06	Z	PAC	141.98	142.73	140.84	141.51	0.81	60,611	485	108.00	161.57
2024-03-05	Z	PAC	142.73	142.73	139.6375	140.54	-1.93	72,037	956	101.00	140.54
2024-03-04	Z	PAC	146.31	149.14	142.34	142.34	-5.09	146,481	1,542	130.55	166.81
2024-03-01	Z	PAC	149.45	149.90	146.97	147.52	-0.66	64,894	891	141.63	166.81
2024-02-29	Z	PAC	146.43	148.21	144.565	148.18	1.95	43,442	571	118.00	155.36
2024-02-28	Z	PAC	148.46	149.84	144.88	146.23	-3.73	61,614	916	141.11	156.97
2024-02-27	Z	PAC	151.89	152.94	149.37	149.85	-1.77	37,409	525	118.00	162.69
2024-02-26	Z	PAC	151.95	153.71	151.055	151.45	-0.99	40,591	665	133.63	162.75
2024-02-23	Z	PAC	154.015	154.68	150.785	153.04	-1.53	33,159	715	135.34	162.37
2024-02-22	Z	PAC	153.84	154.93	151.59	154.56	2.23	376,624	671	118.00	162.38
2024-02-21	Z	PAC	152.94	153.88	151.04	152.32	-2.28	68,548	804	133.44	203.06
2024-02-20	Z	PAC	155.01	156.88	151.735	154.51	-1.46	46,127	854	118.00	179.69
2024-02-19	Z	PAC	155.40	157.655	155.26	155.98	-0.5925	0	0	118.00	181.03
2024-02-16	Z	PAC	155.40	157.655	155.26	155.98	-0.5925	52,180	866	118.00	181.03
2024-02-15	Z	PAC	155.57	157.45	155.45	156.69		26,665	361	118.00	180.97
2024-02-14	Z	PAC	158.46	160.08	155.53	156.68	-0.45	50,549	589	118.00	188.55
2024-02-13	Z	PAC	156.99	158.73	155.715	156.67	-3.005	25,946	691	118.00	201.00
2024-02-12	Z	PAC	162.65	164.92	159.005	159.78	-4.3699	37,676	617	118.00	223.50
2024-02-09	Z	PAC	165.89	165.89	162.595	163.75	-1.41	24,515	464	103.75	215.58
2024-02-08	Z	PAC	165.69	165.70	163.65	165.11	-1.15	65,263	463	67.07	170.48
2024-02-07	Z	PAC	170.14	170.14	164.68	166.20	-2.46	38,861	623	96.00	215.58
2024-02-06	Z	PAC	165.00	168.81	163.16	168.37	3.87	33,926	533	150.55	176.83
2024-02-05	Z	PAC	163.00	164.86	159.55	164.53	1.135	30,032	719	118.00	193.18