Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PAHC	16.95	17.20	16.58	17.07	0.31	114,274	1,816	14.70	19.41
2024-05-02	Q	PAHC	16.35	16.93	16.22	16.76	0.39	142,571	2,141	14.70	19.45
2024-05-01	Q	PAHC	16.77	17.10	16.34	16.35	-0.35	228,382	3,043	14.70	16.97
2024-04-30	Q	PAHC	16.62	16.82	15.67	16.70	-0.08	447,581	4,067	14.00	28.00
2024-04-29	Q	PAHC	13.60	16.90	13.34	16.78	4.05	786,101	6,714	16.30	17.48
2024-04-26	Q	PAHC	12.41	12.83	12.41	12.73	0.29	76,504	1,170	12.00	14.62
2024-04-25	Q	PAHC	12.43	12.625	12.30	12.44	-0.12	122,344	1,580	11.27	21.91
2024-04-24	Q	PAHC	13.55	13.55	12.55	12.56	-1.05	111,200	2,301	11.04	13.90
2024-04-23	Q	PAHC	13.11	13.74	13.11	13.61	0.56	109,686	1,727	12.00	13.90
2024-04-22	Q	PAHC	13.39	13.39	12.93	13.05	-0.25	92,576	1,348	12.00	13.62
2024-04-19	Q	PAHC	13.00	13.32	13.00	13.30	0.26	127,524	2,146	10.00	13.62
2024-04-18	Q	PAHC	12.89	13.18	12.81	13.04	0.17	78,597	1,781	12.25	15.98
2024-04-17	Q	PAHC	13.03	13.05	12.67	12.87	-0.12	99,784	1,825	12.25	21.00
2024-04-16	Q	PAHC	13.19	13.40	12.92	12.99	-0.22	139,846	1,817	12.25	13.62
2024-04-15	Q	PAHC	13.11	13.23	12.96	13.21	0.10	146,143	1,593	12.00	15.98
2024-04-12	Q	PAHC	13.08	13.215	12.78	13.11	0.02	120,894	1,722	12.42	13.25
2024-04-11	Q	PAHC	13.25	13.25	12.84	13.09	-0.14	78,952	1,326	12.42	21.00
2024-04-10	Q	PAHC	12.76	13.27	12.76	13.23	0.11	203,867	2,670	12.42	13.25
2024-04-09	Q	PAHC	12.92	13.13	12.86	13.12	0.24	71,433	1,235	12.42	21.00
2024-04-08	Q	PAHC	12.87	12.99	12.71	12.88	0.07	52,917	1,188	12.42	13.20
2024-04-05	Q	PAHC	12.90	12.925	12.6675	12.81	-0.09	62,792	1,637	12.00	16.38
2024-04-04	Q	PAHC	13.00	13.20	12.82	12.90	-0.03	116,161	1,961	12.50	21.91
2024-04-03	Q	PAHC	12.48	13.005	12.44	12.93	0.36	121,036	1,422	12.67	13.19
2024-04-02	Q	PAHC	12.45	12.60	12.17	12.57	-0.04	97,815	1,313	12.00	12.82
2024-04-01	Q	PAHC	12.99	13.05	12.54	12.61	-0.32	105,088	1,798	12.36	12.86
2024-03-29	Q	PAHC	13.04	13.19	12.91	12.93	-0.13	0	0	12.72	13.25
2024-03-28	Q	PAHC	13.04	13.19	12.91	12.93	-0.13	158,760	2,016	12.72	13.25
2024-03-27	Q	PAHC	12.98	13.11	12.81	13.06	0.22	79,869	1,482	12.72	13.25
2024-03-26	Q	PAHC	12.56	12.86	12.55	12.84	0.29	138,542	2,048	12.72	15.17
2024-03-25	Q	PAHC	12.16	12.55	12.14	12.55	0.46	118,460	1,678	12.00	16.46
2024-03-22	Q	PAHC	12.28	12.317	12.07	12.09	-0.19	92,682	1,639	10.00	14.41
2024-03-21	Q	PAHC	12.49	12.60	12.26	12.28	-0.18	105,441	1,834	12.00	14.10
2024-03-20	Q	PAHC	12.40	12.54	12.19	12.46	0.01	98,526	1,480	11.42	16.45
2024-03-19	Q	PAHC	12.46	12.56	12.38	12.45	-0.03	188,301	1,626	11.04	16.38
2024-03-18	Q	PAHC	12.30	12.64	12.07	12.48	0.14	234,190	2,345	9.04	28.00
2024-03-15	Q	PAHC	12.05	12.52	12.05	12.34	0.25	334,958	1,772	11.04	14.00
2024-03-14	Q	PAHC	12.71	12.76	11.985	12.09	-0.64	236,968	2,951	11.04	13.56
2024-03-13	Q	PAHC	12.61	12.85	12.50	12.73	0.11	272,884	2,764	12.00	14.00
2024-03-12	Q	PAHC	12.66	13.5693	12.48	12.62	0.01	97,447	1,877	12.00	14.00
2024-03-11	Q	PAHC	12.82	12.82	12.44	12.61	-0.28	104,440	1,869	12.00	14.00
2024-03-08	Q	PAHC	13.00	13.05	12.79	12.89	-0.02	84,395	1,328	9.04	15.29
2024-03-07	Q	PAHC	13.24	13.3599	12.89	12.91	-0.27	92,248	1,262	11.04	13.62
2024-03-06	Q	PAHC	13.38	13.38	13.033	13.18	-0.05	112,672	1,698	11.04	13.62
2024-03-05	Q	PAHC	13.48	13.48	13.0701	13.23	-0.33	97,933	1,899	12.88	14.00
2024-03-04	Q	PAHC	13.48	13.92	13.48	13.68	0.29	187,856	3,056	12.24	14.00
2024-03-01	Q	PAHC	13.02	13.44	12.85	13.38	0.45	182,808	2,626	11.70	21.91
2024-02-29	Q	PAHC	13.10	13.10	12.63	12.93	0.04	144,250	1,749	9.15	16.50
2024-02-28	Q	PAHC	13.21	13.32	12.81	12.89	-0.43	144,255	2,676	10.06	14.00
2024-02-27	Q	PAHC	13.24	13.35	12.97	13.32	0.16	147,662	2,125	9.15	14.00
2024-02-26	Q	PAHC	12.78	13.29	12.78	13.16	0.28	180,535	3,256	10.00	14.00
2024-02-23	Q	PAHC	12.77	12.90	12.56	12.88	0.04	115,643	1,903	11.12	14.00
2024-02-22	Q	PAHC	12.51	12.98	12.455	12.84	0.31	136,963	2,160	10.00	14.00
2024-02-21	Q	PAHC	12.15	12.57	11.90	12.53	0.31	165,295	2,375	9.24	21.91
2024-02-20	Q	PAHC	11.94	12.55	11.93	12.22	0.15	177,203	2,021	10.00	12.81
2024-02-19	Q	PAHC	12.06	12.30	11.81	12.07	-0.09	0	0	9.15	21.00
2024-02-16	Q	PAHC	12.06	12.30	11.81	12.07	-0.09	191,947	1,931	9.15	21.00
2024-02-15	Q	PAHC	12.12	12.565	12.0286	12.16	0.21	195,237	2,090	10.42	21.91
2024-02-14	Q	PAHC	11.48	12.02	11.24	11.95	0.62	155,886	2,107	9.60	12.30
2024-02-13	Q	PAHC	11.92	12.05	11.2635	11.33	-0.84	192,440	2,699	11.23	12.30
2024-02-12	Q	PAHC	11.56	12.18	11.56	12.17	0.60	194,148	2,497	11.23	12.30
2024-02-09	Q	PAHC	11.39	11.76	11.3025	11.57	0.11	215,506	2,484	11.00	14.00
2024-02-08	Q	PAHC	11.20	11.80	10.035	11.46	0.79	398,429	3,730	10.00	21.91
2024-02-07	Q	PAHC	10.84	10.97	10.50	10.67	-0.15	217,822	2,250	10.00	14.00