Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

182.06 -10.60 (-5.50%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 169.06 170.63 166.87 169.48 60,536 +0.42(+0.25%)
May 30, 2023 174.81 175.59 168.26 169.06 49,839 -4.35(-2.51%)
May 26, 2023 167.83 173.64 167.83 173.41 65,067 +5.63(+3.35%)
May 25, 2023 169.98 169.98 167.65 167.78 44,436 -0.89(-0.53%)
May 24, 2023 165.79 169.04 165.03 168.67 62,437 +2.84(+1.71%)
May 23, 2023 168.86 169.97 163.76 165.83 75,589 -4.47(-2.62%)
May 22, 2023 171.65 174.31 167.39 170.30 142,706 -1.70(-0.99%)
May 19, 2023 177.32 178.16 171.77 172.00 52,776 -5.75(-3.23%)
May 18, 2023 177.39 178.29 175.54 177.75 50,028 -0.12(-0.07%)
May 17, 2023 178.00 178.84 175.62 177.86 49,443 +1.08(+0.61%)
May 16, 2023 175.51 179.20 175.51 176.78 73,629 +0.59(+0.33%)
May 15, 2023 172.85 177.12 172.47 176.19 64,898 +3.98(+2.31%)
May 12, 2023 174.09 174.09 171.59 172.21 41,556 -0.78(-0.45%)
May 11, 2023 173.90 174.55 171.61 172.99 47,909 -1.90(-1.08%)
May 10, 2023 172.99 175.10 171.39 174.88 74,910 +2.93(+1.70%)
May 09, 2023 169.58 172.26 168.90 171.95 55,585 +2.00(+1.18%)
May 08, 2023 169.26 171.08 168.58 169.95 50,068 +2.00(+1.19%)
May 05, 2023 166.06 168.01 166.06 167.95 44,754 +3.78(+2.30%)
May 04, 2023 167.30 169.21 163.63 164.17 56,678 -3.22(-1.92%)
May 03, 2023 170.66 170.66 167.40 167.40 83,837 -3.13(-1.83%)
May 02, 2023 166.14 170.67 165.64 170.52 77,102 +3.00(+1.79%)
May 01, 2023 168.33 169.70 166.93 167.52 27,490 -0.75(-0.45%)
Apr 28, 2023 165.36 168.81 164.59 168.27 103,858 +3.32(+2.01%)
Apr 27, 2023 164.53 165.36 164.22 164.95 77,848 +2.72(+1.68%)
Apr 26, 2023 164.70 165.40 162.19 162.23 95,822 -1.33(-0.81%)
Apr 25, 2023 166.31 167.73 163.37 163.56 120,588 -2.70(-1.62%)
Apr 24, 2023 163.70 167.72 163.05 166.26 141,724 +1.82(+1.11%)
Apr 21, 2023 171.08 171.08 163.42 164.44 94,644 -6.11(-3.58%)
Apr 20, 2023 173.82 175.43 170.10 170.55 125,177 -4.98(-2.84%)
Apr 19, 2023 174.74 177.20 174.06 175.53 62,684 +0.97(+0.55%)
Apr 18, 2023 184.14 185.69 173.26 174.57 91,790 -10.76(-5.81%)
Apr 17, 2023 183.89 187.04 182.78 185.33 61,505 +2.28(+1.25%)
Apr 14, 2023 184.35 184.35 181.95 183.05 38,363 -1.48(-0.80%)
Apr 13, 2023 185.13 185.93 183.94 184.53 58,161 +1.09(+0.59%)
Apr 12, 2023 184.94 187.32 182.65 183.44 66,206 +0.41(+0.22%)
Apr 11, 2023 187.89 187.89 182.61 183.03 40,227 -3.35(-1.80%)
Apr 10, 2023 180.51 186.94 180.51 186.38 53,594 +4.42(+2.43%)
Apr 06, 2023 181.83 183.29 180.24 181.96 20,626 +1.10(+0.61%)
Apr 05, 2023 185.26 185.26 179.94 180.86 28,773 -4.86(-2.62%)
Apr 04, 2023 185.98 187.82 184.74 185.72 55,308 +0.90(+0.49%)
Apr 03, 2023 184.96 185.36 181.42 184.82 61,371 -0.07(-0.04%)
Mar 31, 2023 186.13 187.13 181.19 184.89 204,705 +0.04(+0.02%)
Mar 30, 2023 185.92 186.26 183.28 184.85 66,146 -0.61(-0.33%)
Mar 29, 2023 183.84 187.48 183.84 185.46 103,346 +2.26(+1.24%)
Mar 28, 2023 176.76 183.58 176.76 183.19 62,906 +6.26(+3.54%)
Mar 27, 2023 173.41 177.73 173.18 176.93 97,102 +4.44(+2.58%)
Mar 24, 2023 170.29 173.24 168.61 172.48 96,205 +1.66(+0.97%)
Mar 23, 2023 170.65 174.87 170.15 170.82 77,407 +1.06(+0.62%)
Mar 22, 2023 168.25 172.74 168.25 169.76 69,840 +1.12(+0.66%)
Mar 21, 2023 169.55 171.05 168.03 168.65 107,162 +0.94(+0.56%)
Mar 20, 2023 166.79 169.14 166.50 167.71 82,113 +1.19(+0.71%)
Mar 17, 2023 169.71 171.11 166.27 166.52 147,268 -4.70(-2.74%)
Mar 16, 2023 166.64 171.26 163.59 171.22 83,876 +3.90(+2.33%)
Mar 15, 2023 171.61 171.61 166.26 167.32 123,134 -7.16(-4.11%)
Mar 14, 2023 174.18 177.05 173.66 174.48 73,325 +2.34(+1.36%)
Mar 13, 2023 171.00 173.40 166.38 172.14 139,549 -0.73(-0.42%)
Mar 10, 2023 172.47 175.26 170.99 172.87 81,624 -0.32(-0.19%)
Mar 09, 2023 178.23 178.23 173.19 173.19 62,655 -4.87(-2.74%)
Mar 08, 2023 176.75 178.27 176.17 178.06 44,513 +1.42(+0.80%)
Mar 07, 2023 180.04 180.04 175.99 176.64 92,807 -2.42(-1.35%)
Mar 06, 2023 182.70 183.06 178.68 179.06 78,758 -3.17(-1.74%)
Mar 03, 2023 180.84 183.34 180.84 182.23 33,103 +2.55(+1.42%)
Mar 02, 2023 178.62 181.88 177.92 179.69 65,855 -0.43(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.