Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	169.19	171.01	168.51	169.88	50,089	+2.00(+1.19%)
May 05, 2023	165.99	167.94	165.99	167.88	44,773	+3.78(+2.30%)
May 04, 2023	167.23	169.13	163.56	164.10	56,702	-3.22(-1.92%)
May 03, 2023	170.58	170.58	167.32	167.32	83,872	-3.13(-1.83%)
May 02, 2023	166.07	170.60	165.57	170.45	77,134	+3.00(+1.79%)
May 01, 2023	168.26	169.63	166.86	167.45	27,501	-0.75(-0.44%)
Apr 28, 2023	165.29	168.74	164.52	168.20	103,901	+3.31(+2.01%)
Apr 27, 2023	164.46	165.29	164.15	164.88	77,881	+2.72(+1.68%)
Apr 26, 2023	164.63	165.33	162.12	162.16	95,862	-1.33(-0.81%)
Apr 25, 2023	166.24	167.66	163.30	163.49	120,639	-2.70(-1.62%)
Apr 24, 2023	163.63	167.65	162.98	166.19	141,783	+1.82(+1.11%)
Apr 21, 2023	171.01	171.01	163.36	164.37	94,684	-6.11(-3.58%)
Apr 20, 2023	173.75	175.36	170.03	170.48	125,229	-4.98(-2.84%)
Apr 19, 2023	174.67	177.13	173.99	175.46	62,710	+0.97(+0.55%)
Apr 18, 2023	184.06	185.62	173.19	174.50	91,828	-10.76(-5.81%)
Apr 17, 2023	183.82	186.96	182.70	185.26	61,531	+2.28(+1.25%)
Apr 14, 2023	184.27	184.27	181.87	182.97	38,380	-1.48(-0.80%)
Apr 13, 2023	185.06	185.85	183.86	184.45	58,185	+1.09(+0.59%)
Apr 12, 2023	184.86	187.25	182.57	183.36	66,234	+0.41(+0.22%)
Apr 11, 2023	187.81	187.81	182.54	182.95	40,244	-3.35(-1.80%)
Apr 10, 2023	180.43	186.87	180.43	186.31	53,617	+4.42(+2.43%)
Apr 06, 2023	181.75	183.21	180.17	181.88	20,635	+1.10(+0.61%)
Apr 05, 2023	185.18	185.18	179.87	180.78	28,785	-4.86(-2.62%)
Apr 04, 2023	185.90	187.74	184.66	185.64	55,331	+0.90(+0.49%)
Apr 03, 2023	184.89	185.28	181.34	184.74	61,397	-0.07(-0.04%)
Mar 31, 2023	186.05	187.05	181.12	184.81	204,790	+0.04(+0.02%)
Mar 30, 2023	185.84	186.18	183.20	184.77	66,174	-0.61(-0.33%)
Mar 29, 2023	183.76	187.41	183.76	185.38	103,389	+2.26(+1.24%)
Mar 28, 2023	176.68	183.50	176.68	183.12	62,933	+6.26(+3.54%)
Mar 27, 2023	173.34	177.63	173.10	176.85	97,143	+4.44(+2.58%)
Mar 24, 2023	170.22	173.17	168.54	172.41	96,245	+1.66(+0.97%)
Mar 23, 2023	170.57	174.80	170.08	170.75	77,439	+1.06(+0.63%)
Mar 22, 2023	168.18	172.67	168.18	169.69	69,869	+1.12(+0.66%)
Mar 21, 2023	169.47	170.98	167.96	168.57	107,207	+0.94(+0.56%)
Mar 20, 2023	166.72	169.07	166.43	167.64	82,147	+1.18(+0.71%)
Mar 17, 2023	169.64	171.04	166.20	166.45	147,330	-4.70(-2.75%)
Mar 16, 2023	166.57	171.19	163.52	171.15	83,911	+3.90(+2.33%)
Mar 15, 2023	171.54	171.54	166.19	167.25	123,185	-7.16(-4.11%)
Mar 14, 2023	174.11	176.98	173.59	174.41	73,356	+2.34(+1.36%)
Mar 13, 2023	170.93	173.33	166.31	172.07	139,607	-0.73(-0.42%)
Mar 10, 2023	172.39	175.19	170.92	172.80	81,658	-0.32(-0.19%)
Mar 09, 2023	178.15	178.15	173.11	173.12	62,681	-4.87(-2.73%)
Mar 08, 2023	176.67	178.20	176.10	177.99	44,531	+1.42(+0.80%)
Mar 07, 2023	179.96	179.96	175.92	176.57	92,846	-2.42(-1.35%)
Mar 06, 2023	182.62	182.98	178.61	178.99	78,791	-3.17(-1.74%)
Mar 03, 2023	180.77	183.26	180.77	182.16	33,117	+2.55(+1.42%)
Mar 02, 2023	178.55	181.80	177.85	179.61	65,882	-0.43(-0.24%)
Mar 01, 2023	179.38	183.21	179.35	180.04	45,211	-0.01(-0.01%)
Feb 28, 2023	178.26	180.41	177.12	180.05	40,169	+2.25(+1.27%)
Feb 27, 2023	180.24	182.09	177.19	177.79	53,775	-0.54(-0.30%)
Feb 24, 2023	176.56	179.11	175.29	178.33	46,740	-0.55(-0.31%)
Feb 23, 2023	180.35	181.67	178.33	178.88	79,575	-0.09(-0.05%)
Feb 22, 2023	179.88	180.44	177.60	178.98	84,990	+1.38(+0.78%)
Feb 21, 2023	185.19	190.25	173.77	177.59	228,467	-5.92(-3.23%)
Feb 17, 2023	183.57	185.13	181.73	183.51	49,577	+0.13(+0.07%)
Feb 16, 2023	184.27	184.88	181.80	183.38	105,117	-0.64(-0.35%)
Feb 15, 2023	182.21	184.02	180.59	184.02	73,591	+1.34(+0.74%)
Feb 14, 2023	182.48	184.12	181.38	182.68	105,746	+0.42(+0.23%)
Feb 13, 2023	177.60	183.05	177.11	182.26	101,205	+4.71(+2.65%)
Feb 10, 2023	175.69	178.06	175.21	177.56	164,247	+1.90(+1.08%)
Feb 09, 2023	175.48	176.82	173.58	175.66	67,521	+1.88(+1.08%)
Feb 08, 2023	173.12	174.95	171.74	173.78	70,078	+0.16(+0.09%)
Feb 07, 2023	169.15	173.61	167.99	173.61	131,267	+5.03(+2.98%)
Feb 06, 2023	170.89	170.99	166.34	168.59	42,875	-2.36(-1.38%)
Feb 03, 2023	169.08	171.09	167.37	170.94	58,283	+0.92(+0.54%)
Feb 02, 2023	172.25	173.31	170.02	170.02	66,759	-0.48(-0.28%)
Feb 01, 2023	164.59	171.19	164.59	170.51	108,889	+7.05(+4.31%)
Jan 31, 2023	165.00	166.94	163.32	163.46	103,180	-1.19(-0.73%)
Jan 30, 2023	169.82	169.82	163.87	164.65	94,092	-4.87(-2.87%)
Jan 27, 2023	176.66	177.71	169.12	169.52	85,274	-6.39(-3.63%)
Jan 26, 2023	173.75	176.28	173.75	175.91	58,672	+3.13(+1.81%)
Jan 25, 2023	174.76	175.76	172.51	172.78	54,326	-2.82(-1.61%)
Jan 24, 2023	171.35	175.60	171.35	175.60	54,382	+2.64(+1.53%)
Jan 23, 2023	170.94	174.24	170.94	172.96	50,266	+2.44(+1.43%)
Jan 20, 2023	166.52	172.11	165.77	170.53	97,091	+5.28(+3.19%)
Jan 19, 2023	163.99	165.27	163.05	165.25	40,996	+1.26(+0.77%)
Jan 18, 2023	165.60	167.48	163.49	163.99	61,648	-0.50(-0.31%)
Jan 17, 2023	163.38	165.94	163.38	164.49	52,614	+1.19(+0.73%)
Jan 13, 2023	163.47	168.54	161.85	163.30	57,552	+0.38(+0.23%)
Jan 12, 2023	161.57	163.84	160.30	162.92	38,539	+2.72(+1.70%)
Jan 11, 2023	160.49	161.94	158.29	160.20	69,321	+1.22(+0.77%)
Jan 10, 2023	157.34	159.48	157.05	158.98	76,543	+1.64(+1.04%)
Jan 09, 2023	153.76	157.66	152.33	157.34	99,434	+3.89(+2.54%)
Jan 06, 2023	150.29	156.16	149.91	153.45	65,836	+3.71(+2.48%)
Jan 05, 2023	144.61	151.66	144.00	149.74	65,685	+5.17(+3.58%)
Jan 04, 2023	139.93	145.17	139.93	144.56	69,688	+4.68(+3.34%)
Jan 03, 2023	136.84	139.91	136.84	139.88	109,031	+3.67(+2.69%)
Dec 30, 2022	139.48	140.58	135.69	136.22	63,065	-3.88(-2.77%)
Dec 29, 2022	143.61	145.49	139.50	140.10	51,803	-1.77(-1.25%)
Dec 28, 2022	144.63	145.97	141.72	141.87	39,916	-2.14(-1.49%)
Dec 27, 2022	145.95	146.78	144.01	144.01	48,900	-2.87(-1.95%)
Dec 23, 2022	144.69	147.03	144.22	146.88	31,226	+2.69(+1.87%)
Dec 22, 2022	142.71	145.49	142.61	144.19	48,686	-0.13(-0.09%)
Dec 21, 2022	140.44	144.94	139.85	144.33	35,212	+4.64(+3.32%)
Dec 20, 2022	141.81	143.11	139.18	139.69	47,051	-1.34(-0.95%)
Dec 19, 2022	141.67	141.67	138.81	141.03	96,398	+0.51(+0.36%)
Dec 16, 2022	141.87	142.56	138.98	140.52	68,841	-1.86(-1.30%)
Dec 15, 2022	144.91	145.40	142.00	142.38	58,854	-3.22(-2.21%)
Dec 14, 2022	147.65	147.65	143.85	145.60	52,928	-2.56(-1.73%)
Dec 13, 2022	149.48	150.81	147.43	148.15	61,082	+0.06(+0.04%)
Dec 12, 2022	148.47	148.70	146.59	148.10	23,021	+0.92(+0.62%)
Dec 09, 2022	149.66	149.91	146.15	147.18	45,088	-2.84(-1.89%)
Dec 08, 2022	152.48	152.48	148.12	150.02	30,259	-1.27(-0.84%)
Dec 07, 2022	149.84	152.57	149.84	151.29	65,395	+1.11(+0.74%)
Dec 06, 2022	148.32	150.44	145.92	150.18	74,361	+4.30(+2.95%)
Dec 05, 2022	148.71	149.36	145.41	145.88	34,505	-2.97(-1.99%)
Dec 02, 2022	153.32	153.32	147.46	148.84	47,748	-5.22(-3.39%)
Dec 01, 2022	155.72	155.72	151.45	154.06	87,241	+0.09(+0.06%)
Nov 30, 2022	148.08	154.03	146.07	153.97	89,315	+6.90(+4.69%)
Nov 29, 2022	154.25	154.25	147.07	147.07	55,389	-5.57(-3.65%)
Nov 28, 2022	153.43	155.32	151.95	152.64	52,917	-0.24(-0.16%)
Nov 25, 2022	154.37	155.96	151.57	152.88	17,216	-1.78(-1.15%)
Nov 23, 2022	151.02	156.49	151.02	154.66	45,593	+3.15(+2.08%)
Nov 22, 2022	156.92	156.92	150.15	151.52	66,299	-3.34(-2.16%)
Nov 21, 2022	153.75	155.27	152.95	154.86	37,909	+0.16(+0.10%)
Nov 18, 2022	155.22	157.82	152.97	154.70	33,400	-1.47(-0.94%)
Nov 17, 2022	155.35	156.17	152.30	156.17	40,242	-0.50(-0.32%)
Nov 16, 2022	160.88	160.88	156.15	156.67	49,407	-3.66(-2.28%)
Nov 15, 2022	162.44	163.15	159.36	160.32	56,527	+0.95(+0.59%)
Nov 14, 2022	158.37	161.58	158.03	159.38	52,824	-0.38(-0.24%)
Nov 11, 2022	153.98	160.19	151.56	159.76	78,619	+4.94(+3.19%)
Nov 10, 2022	152.37	156.34	149.44	154.82	34,650	+7.12(+4.82%)
Nov 09, 2022	147.45	150.39	147.44	147.70	28,198	-1.31(-0.88%)
Nov 08, 2022	146.78	149.15	145.59	149.01	19,468	+1.67(+1.13%)
Nov 07, 2022	147.51	148.83	145.00	147.34	86,133	-1.50(-1.01%)
Nov 04, 2022	144.96	149.32	144.80	148.84	38,739	+6.55(+4.61%)
Nov 03, 2022	143.20	147.25	140.80	142.28	48,975	-0.83(-0.58%)
Nov 02, 2022	146.44	147.93	143.11	143.11	31,132	-4.51(-3.05%)
Nov 01, 2022	145.53	148.47	142.80	147.62	53,683	+3.88(+2.70%)
Oct 31, 2022	139.05	143.93	138.95	143.74	57,709	+3.40(+2.42%)
Oct 28, 2022	138.15	140.56	136.92	140.34	34,579	+2.42(+1.75%)
Oct 27, 2022	136.44	140.03	136.34	137.92	33,160	+1.44(+1.05%)
Oct 26, 2022	133.69	139.15	133.69	136.48	47,949	+1.79(+1.33%)
Oct 25, 2022	135.88	136.09	133.48	134.69	47,709	-0.42(-0.31%)
Oct 24, 2022	131.87	136.13	130.81	135.11	52,231	+3.64(+2.77%)
Oct 21, 2022	128.85	133.18	128.85	131.47	109,025	+1.47(+1.13%)
Oct 20, 2022	134.48	134.48	127.81	129.99	79,815	-5.46(-4.03%)
Oct 19, 2022	136.47	137.10	134.41	135.45	48,560	-1.65(-1.20%)
Oct 18, 2022	137.41	138.11	134.99	137.10	31,485	+1.68(+1.24%)
Oct 17, 2022	136.06	136.79	132.52	135.43	134,364	+1.31(+0.98%)
Oct 14, 2022	132.67	135.53	132.04	134.12	59,700	+2.10(+1.59%)
Oct 13, 2022	125.14	133.52	124.14	132.01	60,802	+4.83(+3.80%)
Oct 12, 2022	127.38	128.84	126.98	127.18	30,962	-0.87(-0.68%)
Oct 11, 2022	128.82	129.34	126.21	128.06	53,053	-0.43(-0.33%)
Oct 10, 2022	128.71	130.49	128.16	128.48	32,682	+0.06(+0.04%)
Oct 07, 2022	129.78	129.97	125.84	128.43	34,437	-2.07(-1.58%)
Oct 06, 2022	127.81	132.38	127.23	130.49	47,810	+3.44(+2.71%)
Oct 05, 2022	125.86	127.78	124.88	127.06	46,290	+0.52(+0.41%)
Oct 04, 2022	125.09	127.56	125.02	126.54	42,760	+1.86(+1.50%)
Oct 03, 2022	117.91	124.70	117.81	124.67	38,579	+7.15(+6.08%)
Sep 30, 2022	122.72	123.19	116.81	117.53	153,399	-4.57(-3.74%)
Sep 29, 2022	123.50	124.29	121.02	122.09	37,153	-3.35(-2.67%)
Sep 28, 2022	122.98	125.92	121.92	125.44	50,184	+2.56(+2.08%)
Sep 27, 2022	119.19	123.38	119.19	122.88	69,287	+4.81(+4.07%)
Sep 26, 2022	122.36	122.81	118.03	118.07	57,428	-5.21(-4.23%)
Sep 23, 2022	127.01	127.01	122.60	123.28	55,892	-5.56(-4.32%)
Sep 22, 2022	131.97	131.97	127.94	128.84	39,290	-3.89(-2.93%)
Sep 21, 2022	134.01	135.40	132.56	132.74	48,264	-1.87(-1.39%)
Sep 20, 2022	134.69	134.90	133.38	134.61	54,774	-0.46(-0.34%)
Sep 19, 2022	132.56	135.30	130.84	135.07	35,778	+1.60(+1.20%)
Sep 16, 2022	131.12	133.78	131.12	133.47	62,330	+0.41(+0.31%)
Sep 15, 2022	134.12	135.69	131.15	133.06	83,372	-1.43(-1.06%)
Sep 14, 2022	135.06	136.14	133.44	134.49	41,050	+0.25(+0.19%)
Sep 13, 2022	135.90	137.23	133.93	134.24	50,312	-4.04(-2.92%)
Sep 12, 2022	138.12	139.95	137.20	138.28	50,588	+2.62(+1.93%)
Sep 09, 2022	136.94	137.34	135.17	135.66	45,420	+0.48(+0.36%)
Sep 08, 2022	134.40	135.59	133.15	135.18	43,101	+0.72(+0.54%)
Sep 07, 2022	133.60	135.74	131.62	134.45	55,246	+1.34(+1.00%)
Sep 06, 2022	135.30	135.33	132.18	133.12	44,831	-1.19(-0.88%)
Sep 02, 2022	133.66	136.44	133.05	134.30	37,748	+2.60(+1.98%)
Sep 01, 2022	132.16	132.33	128.06	131.70	58,066	-0.46(-0.35%)
Aug 31, 2022	137.58	137.58	131.40	132.16	87,618	-1.07(-0.80%)
Aug 30, 2022	137.17	137.17	130.64	133.23	49,031	-2.44(-1.80%)
Aug 29, 2022	141.14	141.60	135.13	135.67	62,899	-5.17(-3.67%)
Aug 26, 2022	140.01	143.24	139.52	140.84	77,997	+0.17(+0.12%)
Aug 25, 2022	138.30	141.53	138.03	140.67	58,502	+3.97(+2.90%)
Aug 24, 2022	136.22	138.78	136.22	136.71	48,580	+0.33(+0.24%)
Aug 23, 2022	134.25	136.62	134.13	136.38	53,144	+2.77(+2.07%)
Aug 22, 2022	135.99	137.67	133.29	133.61	38,848	-5.23(-3.77%)
Aug 19, 2022	141.15	141.15	137.66	138.84	66,771	-2.76(-1.95%)
Aug 18, 2022	140.49	141.83	139.88	141.60	34,460	+0.26(+0.18%)
Aug 17, 2022	140.61	141.37	139.71	141.34	30,547	+0.42(+0.30%)
Aug 16, 2022	140.81	141.76	139.82	140.92	23,805	+0.56(+0.40%)
Aug 15, 2022	138.95	141.07	138.95	140.37	31,565	+0.21(+0.15%)
Aug 12, 2022	138.32	140.53	138.32	140.15	40,088	+2.28(+1.65%)
Aug 11, 2022	137.41	138.94	136.47	137.87	33,919	+2.35(+1.73%)
Aug 10, 2022	134.09	137.45	132.73	135.53	50,549	+3.52(+2.67%)
Aug 09, 2022	131.72	132.92	130.51	132.00	44,338	-0.69(-0.52%)
Aug 08, 2022	130.83	133.60	130.63	132.69	41,129	+3.35(+2.59%)
Aug 05, 2022	127.75	130.56	127.75	129.34	34,886	-1.06(-0.81%)
Aug 04, 2022	126.06	131.20	126.06	130.40	59,158	+3.93(+3.11%)
Aug 03, 2022	121.54	126.72	121.54	126.47	42,944	+4.94(+4.07%)
Aug 02, 2022	123.23	123.23	121.15	121.53	49,666	-1.64(-1.33%)
Aug 01, 2022	125.78	126.24	123.17	123.17	82,813	-2.01(-1.61%)
Jul 29, 2022	127.52	127.64	125.10	125.18	113,657	-1.88(-1.48%)
Jul 28, 2022	122.91	127.37	122.91	127.06	62,540	+2.91(+2.34%)
Jul 27, 2022	122.91	124.95	121.10	124.15	49,614	+1.32(+1.07%)
Jul 26, 2022	126.92	131.75	122.36	122.84	98,267	-5.40(-4.21%)
Jul 25, 2022	129.39	129.39	127.14	128.24	48,826	-0.16(-0.12%)
Jul 22, 2022	127.89	128.74	125.52	128.40	29,196	+1.34(+1.06%)
Jul 21, 2022	129.39	130.00	125.41	127.06	36,264	-2.24(-1.73%)
Jul 20, 2022	130.26	131.80	128.05	129.30	44,652	-1.71(-1.30%)
Jul 19, 2022	133.43	134.10	130.67	131.00	55,341	-0.39(-0.30%)
Jul 18, 2022	130.73	133.62	129.59	131.39	42,868	+2.01(+1.55%)
Jul 15, 2022	127.98	129.96	126.36	129.38	36,610	+2.93(+2.32%)
Jul 14, 2022	125.69	127.06	123.52	126.45	48,070	-1.85(-1.44%)
Jul 13, 2022	126.44	129.68	125.61	128.31	59,108	-0.19(-0.14%)
Jul 12, 2022	129.15	131.05	128.48	128.49	32,737	-1.41(-1.08%)
Jul 11, 2022	130.64	132.14	129.47	129.90	37,429	-2.59(-1.96%)
Jul 08, 2022	128.95	132.56	128.19	132.50	24,682	+2.28(+1.75%)
Jul 07, 2022	133.27	133.28	129.85	130.22	47,713	-1.40(-1.06%)
Jul 06, 2022	127.58	132.74	125.64	131.62	64,048	+3.83(+3.00%)
Jul 05, 2022	127.03	128.23	124.22	127.79	52,426	-0.34(-0.27%)
Jul 01, 2022	128.91	128.91	122.98	128.13	59,731	-1.26(-0.97%)
Jun 30, 2022	132.17	132.76	128.63	129.39	76,556	-4.09(-3.06%)
Jun 29, 2022	135.18	135.22	132.72	133.48	62,322	-1.31(-0.97%)
Jun 28, 2022	136.10	136.79	134.27	134.79	56,981	-0.77(-0.57%)
Jun 27, 2022	134.64	136.39	133.98	135.56	31,574	-0.01(-0.01%)
Jun 24, 2022	133.54	136.63	133.16	135.56	30,349	+6.65(+5.16%)
Jun 23, 2022	127.75	130.07	127.46	128.92	34,655	+0.97(+0.76%)
Jun 22, 2022	131.58	131.58	127.89	127.94	48,711	-3.98(-3.01%)
Jun 21, 2022	128.80	133.21	128.80	131.92	39,064	+4.61(+3.62%)
Jun 17, 2022	124.37	128.82	124.37	127.31	35,437	+2.39(+1.91%)
Jun 16, 2022	129.78	129.78	124.09	124.92	87,368	-7.35(-5.56%)
Jun 15, 2022	129.12	134.69	129.12	132.27	52,663	+3.75(+2.92%)
Jun 14, 2022	126.88	129.55	126.44	128.52	39,387	+1.64(+1.29%)
Jun 13, 2022	129.04	129.04	124.43	126.88	41,100	-4.12(-3.15%)
Jun 10, 2022	132.44	132.54	129.58	131.00	24,895	-2.99(-2.23%)
Jun 09, 2022	136.57	136.57	133.99	133.99	50,676	-3.66(-2.66%)
Jun 08, 2022	135.46	138.07	135.00	137.65	60,008	+1.71(+1.25%)
Jun 07, 2022	133.06	136.64	130.60	135.94	41,564	+2.20(+1.64%)
Jun 06, 2022	137.22	137.22	132.11	133.75	39,297	-2.38(-1.75%)
Jun 03, 2022	134.80	137.20	134.80	136.13	23,936	-0.46(-0.34%)
Jun 02, 2022	134.38	136.66	131.90	136.59	117,586	+2.35(+1.75%)

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.

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

Historical Prices

Sections

Services

The Evening Leader