PACER INTERNATIONAL $6.25

up +0.06


23/5/2013 04:23 PM  |  NASDAQ : PACR  |  Industries : Transportation and Warehousing / Freight Transportation Arrangement
Type:

PACR historical data

Date Open High Low Close Volume
5/22/2013 6.37 6.45 6.14 6.19 1829
5/21/2013 6.29 6.45 6.29 6.36 1345
5/20/2013 6.36 6.36 6.26 6.28 1223
5/17/2013 6.31 6.39 6.16 6.34 1195
5/16/2013 6.50 6.50 6.29 6.31 1442
5/15/2013 6.45 6.64 6.44 6.50 1759
5/14/2013 6.15 6.44 6.06 6.44 2317
5/13/2013 6.04 6.12 5.91 6.12 4007
5/10/2013 6.21 6.22 6.05 6.07 2321
5/9/2013 6.17 6.38 6.17 6.20 3188
5/8/2013 6.33 6.39 6.15 6.15 2655
5/7/2013 5.97 6.46 5.97 6.39 3367
5/6/2013 5.91 5.98 5.86 5.96 3023
5/3/2013 5.79 5.97 5.79 5.88 3410
5/2/2013 5.63 5.76 5.63 5.72 3624
5/1/2013 5.70 5.72 5.57 5.63 4055
4/30/2013 5.52 5.72 5.52 5.69 3139
4/29/2013 5.45 5.64 5.44 5.56 2554
4/26/2013 5.32 5.45 5.28 5.42 9512
4/25/2013 5.00 5.35 5.00 5.35 4997
4/24/2013 5.07 5.09 4.88 4.98 1964
4/23/2013 4.90 5.07 4.89 5.07 1875
4/22/2013 4.80 4.87 4.71 4.86 2715
4/19/2013 4.84 4.91 4.71 4.85 2487
4/18/2013 4.76 4.89 4.75 4.85 957
4/17/2013 4.80 4.80 4.64 4.77 2143
4/16/2013 4.73 4.82 4.69 4.80 1495
4/15/2013 4.92 4.98 4.55 4.70 2554
4/12/2013 5.09 5.10 4.85 4.97 1186
4/11/2013 5.05 5.15 5.01 5.12 1753
4/10/2013 4.83 5.05 4.80 5.04 1547
4/9/2013 4.74 4.87 4.74 4.84 2634
4/8/2013 4.83 4.85 4.70 4.75 1218
4/5/2013 4.77 4.98 4.75 4.81 2596
4/4/2013 5.00 5.00 4.79 4.88 1511
4/3/2013 5.00 5.04 4.89 5.01 2698
4/2/2013 5.04 5.04 4.96 5.00 1439
4/1/2013 5.01 5.03 4.91 5.03 2248
3/28/2013 5.00 5.07 4.98 5.03 2261
3/27/2013 4.95 5.00 4.92 5.00 3110
3/26/2013 5.16 5.17 4.88 4.96 2038
3/25/2013 5.15 5.21 5.06 5.13 788
3/22/2013 5.09 5.16 4.92 5.12 896
3/21/2013 5.05 5.10 4.75 5.09 1926
3/20/2013 5.14 5.18 5.07 5.09 1422
3/19/2013 5.10 5.20 5.04 5.14 2407
3/18/2013 4.96 5.11 4.95 5.09 2955
3/15/2013 4.99 5.03 4.97 5.01 3546
3/14/2013 4.79 4.98 4.62 4.97 4460
3/13/2013 4.59 4.79 4.58 4.77 2605
3/12/2013 4.49 4.62 4.37 4.60 2593
3/11/2013 4.32 4.54 4.30 4.49 3075
3/8/2013 4.30 4.37 4.29 4.34 2043
3/7/2013 4.30 4.30 4.16 4.25 1175
3/6/2013 4.29 4.33 4.06 4.29 1495
3/5/2013 4.33 4.34 4.26 4.30 1166
3/4/2013 4.24 4.35 4.21 4.30 1994
3/1/2013 4.10 4.30 4.08 4.25 1355
2/28/2013 4.10 4.23 4.05 4.15 1194
2/27/2013 4.02 4.20 4.00 4.11 1544
2/26/2013 4.02 4.08 4.01 4.03 876
2/25/2013 4.20 4.24 4.01 4.01 1489
2/22/2013 4.19 4.20 4.13 4.18 1119
2/21/2013 4.37 4.37 4.01 4.17 2546
2/20/2013 4.45 4.45 4.35 4.36 1376
2/19/2013 4.54 4.54 4.42 4.46 2110
2/15/2013 4.47 4.60 4.47 4.53 2123
2/14/2013 4.45 4.47 4.36 4.43 1558
2/13/2013 4.50 4.53 4.43 4.48 1117
2/12/2013 4.50 4.60 4.50 4.51 1748
2/11/2013 4.30 4.64 4.24 4.50 4005
2/8/2013 4.36 4.64 4.29 4.30 6605
2/7/2013 4.28 4.84 4.16 4.49 6348
2/6/2013 4.19 4.29 4.09 4.29 1929
2/5/2013 4.18 4.30 4.16 4.21 2198
2/4/2013 4.00 4.18 4.00 4.16 3698
2/1/2013 4.09 4.10 4.00 4.04 1715
1/31/2013 4.02 4.09 4.00 4.07 1732
1/30/2013 4.08 4.09 4.00 4.02 1555
1/29/2013 4.04 4.11 4.00 4.07 2136
1/28/2013 3.94 4.07 3.94 4.04 2365
1/25/2013 3.86 4.04 3.81 3.95 3008
1/24/2013 3.89 3.94 3.80 3.84 2552
1/23/2013 3.88 3.95 3.87 3.88 2851
1/22/2013 3.79 3.92 3.75 3.89 2045
1/18/2013 3.79 3.80 3.75 3.77 1882
1/17/2013 3.87 3.89 3.76 3.78 2110
1/16/2013 3.91 3.94 3.87 3.87 616
1/15/2013 3.91 3.96 3.89 3.91 831
1/14/2013 3.98 4.05 3.89 3.93 863
1/11/2013 4.02 4.05 4.00 4.01 877
1/10/2013 3.93 4.05 3.86 4.00 1327
1/9/2013 3.99 3.99 3.86 3.91 1253
1/8/2013 3.99 4.00 3.90 3.97 715
1/7/2013 4.08 4.13 3.87 3.99 2254
1/4/2013 3.97 4.12 3.97 4.11 2461
1/3/2013 3.92 4.02 3.89 3.94 1802
1/2/2013 3.99 4.14 3.80 3.92 3036
12/31/2012 3.73 3.93 3.72 3.91 2325
12/28/2012 3.82 3.82 3.70 3.70 2998
Marketplace
Trading Center