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 (%)
Apr 30, 2008 18.46 18.91 18.46 18.82 326,768 +0.33(+1.79%)
Apr 29, 2008 18.95 19.07 18.42 18.49 613,071 -0.56(-2.95%)
Apr 28, 2008 19.43 19.50 19.03 19.05 749,906 -0.41(-2.08%)
Apr 25, 2008 19.29 19.76 19.27 19.45 837,523 +0.11(+0.57%)
Apr 24, 2008 19.47 19.65 19.29 19.34 567,980 -0.11(-0.57%)
Apr 23, 2008 19.86 19.87 19.36 19.45 688,874 -0.19(-0.98%)
Apr 22, 2008 19.67 19.81 19.56 19.65 948,183 -0.14(-0.72%)
Apr 21, 2008 19.80 19.86 19.57 19.79 495,427 +0.11(+0.54%)
Apr 18, 2008 19.94 19.96 19.61 19.68 245,446 +0.02(+0.09%)
Apr 17, 2008 19.71 19.79 19.50 19.67 293,052 -0.06(-0.28%)
Apr 16, 2008 19.58 19.95 19.55 19.72 243,733 +0.24(+1.23%)
Apr 15, 2008 19.25 19.61 19.18 19.48 1,935,650 +0.26(+1.37%)
Apr 14, 2008 19.59 19.75 19.16 19.22 559,338 -0.40(-2.02%)
Apr 11, 2008 20.61 20.62 19.52 19.62 991,602 -1.40(-6.64%)
Apr 10, 2008 21.32 21.38 20.75 21.01 732,517 -0.27(-1.26%)
Apr 09, 2008 22.13 22.22 21.08 21.28 810,916 -0.85(-3.85%)
Apr 08, 2008 21.85 22.19 21.85 22.13 578,326 -0.08(-0.37%)
Apr 07, 2008 21.96 22.55 21.89 22.21 360,069 +0.34(+1.56%)
Apr 04, 2008 21.79 22.38 21.58 21.87 418,705 -0.02(-0.08%)
Apr 03, 2008 21.76 22.07 21.67 21.89 273,418 +0.01(+0.04%)
Apr 02, 2008 21.44 22.26 21.30 21.88 473,189 +0.40(+1.84%)
Apr 01, 2008 21.06 21.74 21.02 21.49 432,821 +0.76(+3.69%)
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%)
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.