Skip to main content

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

193.63 -0.12 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.22 17.22 16.63 16.76 212,005 -0.26(-1.56%)
Aug 28, 2008 16.68 17.06 16.66 17.03 245,955 +0.32(+1.90%)
Aug 27, 2008 16.84 16.84 16.47 16.71 261,608 -0.12(-0.70%)
Aug 26, 2008 17.18 17.18 16.53 16.83 335,631 -0.26(-1.52%)
Aug 25, 2008 17.00 17.35 16.81 17.09 394,820 +0.06(+0.35%)
Aug 22, 2008 16.83 17.07 16.80 17.03 279,215 +0.24(+1.40%)
Aug 21, 2008 16.83 17.33 16.79 16.79 715,571 -0.14(-0.80%)
Aug 20, 2008 16.45 17.01 16.24 16.93 610,087 +0.51(+3.08%)
Aug 19, 2008 16.46 16.55 16.31 16.42 355,565 -0.09(-0.57%)
Aug 18, 2008 16.40 16.55 16.20 16.51 374,595 -0.01(-0.07%)
Aug 15, 2008 16.11 16.83 16.11 16.53 0 +0.27(+1.66%)
Aug 14, 2008 16.32 16.33 16.15 16.26 357,551 -0.14(-0.86%)
Aug 13, 2008 16.27 16.41 16.06 16.40 480,556 -0.01(-0.04%)
Aug 12, 2008 16.59 16.69 16.26 16.40 495,296 -0.14(-0.85%)
Aug 11, 2008 16.33 16.80 16.06 16.54 766,972 +0.38(+2.37%)
Aug 08, 2008 16.27 16.54 15.88 16.16 848,975 +0.05(+0.29%)
Aug 07, 2008 17.21 17.21 16.03 16.11 926,520 -0.52(-3.15%)
Aug 06, 2008 16.97 17.13 16.47 16.64 1,410,461 -0.28(-1.67%)
Aug 05, 2008 16.72 17.17 16.71 16.92 961,868 -0.39(-2.28%)
Aug 04, 2008 17.47 17.47 16.97 17.31 526,022 +0.08(+0.44%)
Aug 01, 2008 17.58 17.70 17.03 17.24 544,214 -0.24(-1.35%)
Jul 31, 2008 17.54 17.70 17.17 17.47 599,556 -0.07(-0.40%)
Jul 30, 2008 18.24 18.49 17.35 17.54 1,188,727 -0.58(-3.21%)
Jul 29, 2008 18.13 18.23 17.72 18.13 334,079 +0.59(+3.35%)
Jul 28, 2008 18.56 18.56 17.18 17.54 442,027 -0.29(-1.62%)
Jul 25, 2008 18.03 18.21 17.68 17.83 528,827 -0.12(-0.66%)
Jul 24, 2008 18.76 18.88 17.70 17.94 1,171,002 -1.01(-5.34%)
Jul 23, 2008 18.43 18.99 18.37 18.96 857,625 +0.54(+2.91%)
Jul 22, 2008 17.33 18.45 17.02 18.42 1,988,295 +1.08(+6.21%)
Jul 21, 2008 17.53 17.69 17.20 17.34 745,360 +0.05(+0.31%)
Jul 18, 2008 17.34 17.76 16.86 17.29 532,854 -0.20(-1.14%)
Jul 17, 2008 17.00 17.54 16.63 17.49 1,222,297 +0.72(+4.28%)
Jul 16, 2008 15.27 16.86 14.84 16.77 2,002,111 +0.92(+5.79%)
Jul 15, 2008 15.58 15.99 15.11 15.86 636,783 +0.24(+1.54%)
Jul 14, 2008 15.59 15.71 15.30 15.61 615,836 +0.19(+1.22%)
Jul 11, 2008 15.30 15.45 14.48 15.43 975,447 +0.02(+0.15%)
Jul 10, 2008 15.81 15.89 15.18 15.40 1,031,246 -0.14(-0.91%)
Jul 09, 2008 16.83 16.95 15.52 15.54 2,230,176 -2.03(-11.55%)
Jul 08, 2008 17.49 17.83 17.13 17.57 1,054,940 +0.00(+0.00%)
Jul 07, 2008 17.47 18.10 17.14 17.57 854,868 -0.08(-0.47%)
Jul 04, 2008 17.53 17.74 17.33 17.66 535,763 +0.00(+0.00%)
Jul 03, 2008 17.53 17.74 17.33 17.66 535,763 +0.11(+0.60%)
Jul 02, 2008 17.51 17.67 17.07 17.55 689,199 +0.15(+0.85%)
Jul 01, 2008 17.07 17.64 17.01 17.40 764,009 +0.12(+0.71%)
Jun 30, 2008 17.46 17.46 17.03 17.28 905,134 -0.04(-0.24%)
Jun 27, 2008 17.71 17.73 17.32 17.32 1,339,957 -0.40(-2.26%)
Jun 26, 2008 18.13 18.50 17.65 17.72 1,037,677 -0.86(-4.62%)
Jun 25, 2008 19.16 19.47 18.40 18.58 889,871 -0.18(-0.97%)
Jun 24, 2008 18.88 19.03 18.69 18.76 1,166,228 -0.16(-0.84%)
Jun 23, 2008 19.71 19.83 18.84 18.92 484,320 -0.76(-3.89%)
Jun 20, 2008 19.88 19.88 19.16 19.69 575,593 -0.14(-0.71%)
Jun 19, 2008 19.73 19.94 19.65 19.83 608,614 +0.12(+0.63%)
Jun 18, 2008 20.18 20.18 19.57 19.70 512,390 -0.42(-2.10%)
Jun 17, 2008 20.26 20.56 20.02 20.13 812,249 -0.08(-0.41%)
Jun 16, 2008 19.56 20.44 19.50 20.21 934,121 +0.50(+2.54%)
Jun 13, 2008 20.02 20.33 19.59 19.71 842,044 -0.11(-0.56%)
Jun 12, 2008 19.84 20.17 19.74 19.82 541,048 -0.14(-0.68%)
Jun 11, 2008 19.74 20.18 19.74 19.96 1,455,776 -0.01(-0.03%)
Jun 10, 2008 19.96 20.23 19.86 19.96 682,084 -0.08(-0.38%)
Jun 09, 2008 20.26 20.26 19.79 20.04 393,784 -0.02(-0.12%)
Jun 06, 2008 21.19 21.19 19.87 20.06 1,162,481 -1.14(-5.36%)
Jun 05, 2008 21.06 21.47 20.99 21.20 632,860 +0.08(+0.39%)
Jun 04, 2008 21.25 21.47 21.06 21.12 482,703 -0.08(-0.36%)
Jun 03, 2008 21.19 21.30 20.96 21.19 1,930,596 +0.16(+0.76%)
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.