Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

177.69 -2.97 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2009 10.33 10.58 10.30 10.44 206,801 +0.16(+1.59%)
May 28, 2009 10.05 10.41 10.01 10.28 557,685 +0.13(+1.27%)
May 27, 2009 10.73 10.73 10.12 10.15 291,067 -0.47(-4.43%)
May 26, 2009 10.23 10.65 10.23 10.62 943,150 +0.39(+3.78%)
May 22, 2009 10.03 10.32 10.03 10.23 153,283 -0.03(-0.34%)
May 21, 2009 10.44 10.49 10.18 10.27 210,342 -0.24(-2.31%)
May 20, 2009 10.90 10.90 10.49 10.51 421,455 -0.10(-0.94%)
May 19, 2009 10.45 10.72 10.36 10.61 749,269 +0.22(+2.13%)
May 18, 2009 10.21 10.45 10.18 10.39 473,243 +0.18(+1.80%)
May 15, 2009 9.913 10.25 9.913 10.21 515,358 +0.17(+1.74%)
May 14, 2009 9.762 10.04 9.762 10.03 178,419 +0.25(+2.51%)
May 13, 2009 10.14 10.14 9.729 9.785 354,858 -0.38(-3.76%)
May 12, 2009 10.36 10.38 10.01 10.17 524,648 -0.19(-1.82%)
May 11, 2009 10.36 10.41 10.15 10.36 3,118,700 +0.04(+0.41%)
May 08, 2009 10.24 10.43 9.913 10.31 630,253 +0.23(+2.29%)
May 07, 2009 10.13 10.27 9.889 10.08 825,799 +0.22(+2.20%)
May 06, 2009 9.993 9.993 9.677 9.866 490,559 -0.07(-0.67%)
May 05, 2009 9.960 10.05 9.818 9.932 574,328 +0.11(+1.15%)
May 04, 2009 9.880 10.05 9.733 9.818 500,304 +0.25(+2.67%)
May 01, 2009 9.630 9.696 9.441 9.563 312,262 -0.14(-1.46%)
Apr 30, 2009 9.861 10.02 9.464 9.705 618,676 -0.18(-1.86%)
Apr 29, 2009 9.615 9.965 9.455 9.889 746,986 +0.14(+1.40%)
Apr 28, 2009 9.554 9.969 9.497 9.752 2,349,885 +0.32(+3.40%)
Apr 27, 2009 10.56 10.56 8.733 9.431 1,945,676 -1.94(-17.06%)
Apr 24, 2009 10.58 11.64 10.28 11.37 790,048 +0.87(+8.27%)
Apr 23, 2009 10.05 10.61 9.960 10.50 594,163 +0.62(+6.26%)
Apr 22, 2009 9.781 10.21 9.719 9.884 336,669 +0.19(+1.95%)
Apr 21, 2009 9.257 9.818 9.181 9.696 318,590 +0.14(+1.43%)
Apr 20, 2009 9.847 9.918 9.422 9.559 308,568 -0.36(-3.62%)
Apr 17, 2009 9.814 9.960 9.743 9.918 227,208 +0.15(+1.55%)
Apr 16, 2009 9.493 9.861 9.346 9.766 176,536 +0.33(+3.45%)
Apr 15, 2009 9.209 9.568 9.209 9.441 303,784 +0.03(+0.30%)
Apr 14, 2009 9.412 9.540 9.304 9.412 153,682 -0.13(-1.38%)
Apr 13, 2009 9.299 9.559 9.158 9.545 131,879 +0.25(+2.69%)
Apr 09, 2009 9.290 9.299 9.011 9.294 114,164 +0.35(+3.96%)
Apr 08, 2009 8.770 8.964 8.770 8.940 148,017 +0.30(+3.50%)
Apr 07, 2009 8.888 8.988 8.596 8.638 236,298 -0.35(-3.94%)
Apr 06, 2009 9.238 9.243 8.992 8.992 270,509 -0.22(-2.36%)
Apr 03, 2009 9.205 9.474 9.087 9.209 245,312 +0.10(+1.14%)
Apr 02, 2009 8.780 9.271 8.728 9.106 318,406 +0.51(+5.87%)
Apr 01, 2009 8.860 8.860 8.487 8.601 311,551 -0.01(-0.16%)
Mar 31, 2009 8.402 8.818 8.402 8.615 415,682 +0.26(+3.11%)
Mar 30, 2009 7.869 8.393 7.817 8.355 768,933 +0.00(+0.06%)
Mar 26, 2009 7.661 8.648 7.661 8.350 354,433 +0.26(+3.21%)
Mar 25, 2009 8.218 8.412 7.911 8.091 351,200 -0.13(-1.55%)
Mar 24, 2009 8.497 8.577 8.195 8.218 256,146 -0.20(-2.36%)
Mar 23, 2009 8.346 8.468 8.331 8.416 168,344 +0.38(+4.70%)
Mar 20, 2009 8.350 8.355 8.020 8.039 301,301 -0.31(-3.73%)
Mar 19, 2009 8.331 8.497 8.162 8.350 1,723,648 +0.06(+0.74%)
Mar 18, 2009 8.147 8.393 8.086 8.289 394,796 +0.22(+2.69%)
Mar 17, 2009 7.977 8.157 7.888 8.072 513,502 +0.09(+1.18%)
Mar 16, 2009 7.954 8.270 7.822 7.977 215,043 +0.08(+0.96%)
Mar 13, 2009 7.647 8.034 7.614 7.902 0 +0.30(+3.98%)
Mar 12, 2009 7.553 7.642 7.321 7.600 373,937 +0.05(+0.69%)
Mar 11, 2009 7.392 7.562 7.246 7.548 292,762 +0.24(+3.29%)
Mar 10, 2009 6.939 7.307 6.896 7.307 746,416 +0.50(+7.35%)
Mar 09, 2009 6.953 7.123 6.585 6.807 505,389 -0.35(-4.88%)
Mar 06, 2009 7.623 7.642 7.010 7.156 0 -0.30(-4.05%)
Mar 05, 2009 6.981 7.623 6.981 7.458 168,746 -0.18(-2.35%)
Mar 04, 2009 7.789 7.789 7.350 7.638 610,711 +0.16(+2.08%)
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.