PACIFIC AIRPORT GROUP $54.91

up +0.86


22/5/2013 09:22 AM  |  NYSE : PAC  |  Industries : Transportation and Warehousing / Support Activities for Air Transportation
Type:

PAC historical data

Date Open High Low Close Volume
5/21/2013 53.58 54.91 53.35 54.05 472
5/20/2013 54.67 54.88 52.67 53.48 674
5/17/2013 54.92 55.04 54.52 54.57 242
5/16/2013 55.39 55.44 54.91 54.91 390
5/15/2013 55.98 56.30 55.11 55.36 406
5/14/2013 56.18 56.50 55.75 56.12 539
5/13/2013 56.18 56.70 55.80 56.09 290
5/10/2013 56.85 56.85 56.16 56.34 210
5/9/2013 57.70 58.60 56.56 56.70 662
5/8/2013 57.31 57.86 57.20 57.56 3231
5/7/2013 56.98 57.84 56.90 57.21 507
5/6/2013 56.42 57.62 56.27 56.96 325
5/3/2013 58.84 58.84 56.55 56.58 367
5/2/2013 57.00 59.92 57.00 57.35 906
5/1/2013 57.90 57.90 55.91 56.05 337
4/30/2013 56.35 58.08 56.23 57.88 1094
4/29/2013 54.90 56.47 54.84 56.19 560
4/26/2013 54.69 55.42 54.62 55.08 301
4/25/2013 56.24 56.44 54.73 54.95 160
4/24/2013 58.02 58.10 56.82 57.37 914
4/23/2013 57.61 58.45 57.61 58.00 490
4/22/2013 56.75 58.04 56.60 57.61 1019
4/19/2013 57.06 57.71 56.30 56.62 1148
4/18/2013 58.57 58.57 56.20 57.10 1388
4/17/2013 60.43 60.82 57.75 58.19 1104
4/16/2013 62.80 63.14 60.64 60.88 1671
4/15/2013 63.90 63.90 62.40 62.51 587
4/12/2013 64.06 64.53 63.46 63.71 834
4/11/2013 64.04 64.65 64.04 64.55 387
4/10/2013 64.39 64.63 64.15 64.31 451
4/9/2013 64.41 64.60 63.87 64.22 1365
4/8/2013 66.11 66.19 63.16 64.02 643
4/5/2013 63.43 65.95 63.11 65.95 1800
4/4/2013 63.31 64.15 62.76 64.03 1291
4/3/2013 62.35 63.55 62.34 63.17 1130
4/2/2013 61.19 62.74 60.75 62.37 813
4/1/2013 58.33 60.97 58.33 60.75 624
3/28/2013 58.77 59.09 58.49 58.61 408
3/27/2013 58.94 59.30 58.50 58.91 536
3/26/2013 55.93 59.50 55.93 59.13 831
3/25/2013 55.79 56.34 55.24 55.83 911
3/22/2013 55.63 56.55 55.63 55.82 624
3/21/2013 55.63 56.28 55.26 55.67 520
3/20/2013 54.59 55.91 54.59 55.74 858
3/19/2013 55.10 55.50 54.22 54.52 598
3/18/2013 54.47 55.09 54.26 54.89 930
3/15/2013 57.17 57.51 54.62 54.76 756
3/14/2013 59.73 59.73 57.21 57.60 660
3/13/2013 60.68 60.92 59.22 59.46 466
3/12/2013 61.42 61.51 60.37 60.37 314
3/11/2013 61.13 61.71 60.68 61.07 706
3/8/2013 61.28 62.05 60.94 61.68 454
3/7/2013 60.50 61.21 60.50 61.06 134
3/6/2013 61.50 61.50 60.38 60.86 214
3/5/2013 61.73 61.74 61.08 61.42 840
3/4/2013 61.60 61.79 61.18 61.18 704
3/1/2013 61.61 61.90 61.32 61.69 521
2/28/2013 62.05 62.06 61.12 61.95 459
2/27/2013 61.30 62.09 60.85 61.94 521
2/26/2013 62.19 62.19 61.02 61.22 217
2/25/2013 63.10 63.10 62.04 62.04 226
2/22/2013 62.61 62.85 62.29 62.78 150
2/21/2013 62.50 62.65 62.10 62.51 206
2/20/2013 63.15 63.31 62.70 62.74 260
2/19/2013 63.34 63.69 62.61 63.11 187
2/15/2013 62.51 64.09 62.51 62.96 447
2/14/2013 62.53 62.58 61.75 62.35 187
2/13/2013 61.22 62.70 60.90 62.41 296
2/12/2013 60.48 61.28 60.08 61.22 395
2/11/2013 61.98 61.98 60.30 60.60 446
2/8/2013 63.54 64.16 61.49 61.86 324
2/7/2013 63.40 63.83 62.96 63.26 405
2/6/2013 62.50 63.49 62.50 63.28 220
2/5/2013 62.15 63.24 62.15 62.50 302
2/4/2013 62.99 63.00 62.11 62.11 106
2/1/2013 62.59 63.48 62.23 62.77 368
1/31/2013 61.24 62.39 60.90 62.24 368
1/30/2013 62.23 62.23 59.96 61.65 356
1/29/2013 62.03 62.28 61.45 61.56 307
1/28/2013 62.20 62.33 61.69 61.98 298
1/25/2013 61.95 62.30 61.13 62.17 334
1/24/2013 61.77 62.54 61.65 62.21 171
1/23/2013 62.11 62.14 61.26 61.45 366
1/22/2013 61.71 62.58 61.55 62.56 280
1/18/2013 61.07 62.06 60.83 61.36 653
1/17/2013 62.18 62.18 61.10 61.10 343
1/16/2013 59.28 62.15 59.18 61.98 434
1/15/2013 60.51 60.51 58.68 59.30 668
1/14/2013 59.82 60.85 59.65 60.23 306
1/11/2013 59.70 59.90 58.39 59.48 1010
1/10/2013 58.45 60.46 58.14 59.65 728
1/9/2013 57.02 58.30 56.93 58.12 966
1/8/2013 57.30 57.48 56.69 56.75 287
1/7/2013 58.89 59.16 57.08 57.30 843
1/4/2013 59.63 59.63 58.51 58.55 590
1/3/2013 60.81 61.46 58.88 59.37 1449
1/2/2013 57.92 60.45 57.92 60.45 471
12/31/2012 56.48 57.43 56.30 57.17 144
12/28/2012 56.26 56.52 55.90 56.23 179
12/27/2012 55.96 57.19 55.96 56.30 278
Marketplace
Trading Center