Skip to main content

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

174.09 +1.29 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.51 20.92 20.19 20.72 737,512 +0.23(+1.10%)
Mar 28, 2008 21.16 21.22 20.34 20.50 277,761 -0.58(-2.73%)
Mar 27, 2008 21.11 21.43 20.92 21.07 160,489 +0.12(+0.59%)
Mar 26, 2008 21.03 21.08 20.79 20.95 243,882 -0.08(-0.39%)
Mar 25, 2008 20.63 21.15 20.61 21.03 153,757 +0.29(+1.38%)
Mar 24, 2008 19.97 20.97 19.97 20.74 462,574 +0.80(+4.02%)
Mar 21, 2008 19.92 20.09 19.46 19.94 286,882 +0.00(+0.00%)
Mar 20, 2008 19.92 20.09 19.46 19.94 286,882 -0.05(-0.23%)
Mar 19, 2008 20.95 21.03 19.97 19.99 334,877 -0.99(-4.70%)
Mar 18, 2008 20.17 21.04 20.11 20.97 441,942 +1.18(+5.98%)
Mar 17, 2008 19.45 20.15 19.29 19.79 417,619 -0.15(-0.74%)
Mar 14, 2008 20.21 20.39 19.47 19.94 469,740 -0.30(-1.48%)
Mar 13, 2008 19.36 20.26 19.18 20.24 512,110 +0.43(+2.19%)
Mar 12, 2008 20.11 20.48 19.76 19.80 508,397 -0.32(-1.58%)
Mar 11, 2008 19.47 20.22 19.43 20.12 267,880 +0.81(+4.17%)
Mar 10, 2008 19.94 20.33 19.14 19.32 473,215 -0.73(-3.65%)
Mar 07, 2008 20.15 20.32 19.74 20.05 460,402 -0.41(-2.03%)
Mar 06, 2008 21.12 21.34 20.33 20.46 903,213 -0.66(-3.12%)
Mar 05, 2008 20.59 21.17 20.24 21.12 619,371 +0.58(+2.85%)
Mar 04, 2008 21.04 21.13 20.27 20.54 564,568 -0.52(-2.47%)
Mar 03, 2008 21.00 21.16 20.53 21.06 654,335 -0.11(-0.52%)
Feb 29, 2008 22.10 22.19 21.08 21.17 263,645 -1.00(-4.51%)
Feb 28, 2008 22.19 22.53 22.12 22.17 305,559 -0.36(-1.59%)
Feb 27, 2008 22.51 22.65 22.20 22.53 1,306,065 +0.00(+0.02%)
Feb 26, 2008 22.05 22.65 21.31 22.52 505,356 +0.42(+1.92%)
Feb 25, 2008 22.05 22.20 21.66 22.10 497,538 +0.02(+0.10%)
Feb 22, 2008 22.01 22.07 21.66 22.07 293,832 +0.10(+0.46%)
Feb 21, 2008 21.74 22.10 21.56 21.97 543,361 +0.31(+1.45%)
Feb 20, 2008 21.19 21.71 20.92 21.66 709,497 +0.53(+2.51%)
Feb 19, 2008 20.71 21.74 20.71 21.13 835,673 +0.52(+2.50%)
Feb 18, 2008 20.92 21.11 20.37 20.62 0 +0.00(+0.00%)
Feb 15, 2008 20.92 21.11 20.37 20.62 501,664 -0.35(-1.67%)
Feb 14, 2008 20.99 21.12 20.38 20.97 361,806 +0.16(+0.75%)
Feb 13, 2008 20.89 20.89 20.61 20.81 424,351 +0.14(+0.67%)
Feb 12, 2008 20.55 21.14 20.54 20.67 735,725 +0.25(+1.24%)
Feb 11, 2008 20.54 20.79 19.97 20.42 1,461,653 -0.07(-0.36%)
Feb 08, 2008 20.58 21.25 20.24 20.49 2,103,723 -0.10(-0.49%)
Feb 07, 2008 19.95 20.68 19.70 20.59 984,001 +0.64(+3.23%)
Feb 06, 2008 19.19 20.13 19.19 19.95 774,214 +0.72(+3.76%)
Feb 05, 2008 19.65 19.72 19.19 19.22 380,146 -0.58(-2.93%)
Feb 04, 2008 19.82 20.68 19.74 19.80 413,493 -0.18(-0.90%)
Feb 01, 2008 19.86 20.08 19.39 19.98 739,032 +0.24(+1.21%)
Jan 31, 2008 19.15 19.86 19.11 19.74 698,556 +0.14(+0.70%)
Jan 30, 2008 18.93 19.65 18.89 19.61 659,548 +0.69(+3.65%)
Jan 29, 2008 19.05 19.36 18.61 18.92 1,086,506 -0.17(-0.89%)
Jan 28, 2008 19.57 19.68 18.80 19.09 924,485 -0.63(-3.20%)
Jan 25, 2008 19.21 19.89 19.21 19.72 1,255,030 +0.54(+2.81%)
Jan 24, 2008 18.38 19.18 18.25 19.18 424,569 +0.90(+4.94%)
Jan 23, 2008 18.05 18.30 16.90 18.28 1,597,509 -0.05(-0.25%)
Jan 22, 2008 18.17 18.66 18.12 18.32 1,337,555 -0.37(-2.00%)
Jan 21, 2008 19.39 19.45 18.54 18.70 0 +0.00(+0.00%)
Jan 18, 2008 19.39 19.45 18.54 18.70 1,436,802 -0.67(-3.45%)
Jan 17, 2008 20.15 20.32 19.16 19.36 315,114 -0.64(-3.20%)
Jan 16, 2008 20.27 20.36 19.46 20.00 605,830 -0.43(-2.10%)
Jan 15, 2008 20.49 20.60 20.26 20.43 370,602 -0.23(-1.09%)
Jan 14, 2008 20.95 21.03 20.49 20.66 515,733 -0.12(-0.60%)
Jan 11, 2008 21.66 21.69 20.61 20.78 2,008,613 -0.90(-4.14%)
Jan 10, 2008 21.43 21.95 21.10 21.68 2,584,985 +0.19(+0.88%)
Jan 09, 2008 20.88 21.49 20.59 21.49 1,211,379 +0.61(+2.93%)
Jan 08, 2008 20.28 21.12 20.09 20.88 1,154,589 +0.80(+3.97%)
Jan 07, 2008 19.77 20.61 19.77 20.08 428,043 +0.29(+1.44%)
Jan 04, 2008 20.25 20.25 19.66 19.80 398,074 -0.56(-2.74%)
Jan 03, 2008 19.78 20.43 19.67 20.35 354,640 +0.67(+3.39%)
Jan 02, 2008 20.72 20.72 19.49 19.68 512,306 -0.87(-4.21%)
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.