Skip to main content

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

184.06 +1.69 (+0.93%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 106.71 106.94 104.91 105.42 85,174 -2.45(-2.28%)
Jan 30, 2020 107.17 108.10 105.68 107.88 57,549 -0.32(-0.30%)
Jan 29, 2020 108.96 108.96 107.36 108.20 55,496 +0.01(+0.01%)
Jan 28, 2020 106.59 108.62 106.32 108.19 100,766 +2.62(+2.48%)
Jan 27, 2020 107.12 107.12 104.47 105.57 78,569 -3.09(-2.85%)
Jan 24, 2020 109.55 109.97 105.72 108.67 75,789 -0.77(-0.70%)
Jan 23, 2020 111.14 111.14 108.82 109.44 61,091 -2.35(-2.10%)
Jan 22, 2020 111.86 113.00 111.14 111.79 94,424 +0.40(+0.36%)
Jan 21, 2020 112.26 112.26 109.61 111.39 68,284 -1.74(-1.54%)
Jan 17, 2020 113.37 113.46 111.56 113.13 94,560 +0.23(+0.20%)
Jan 16, 2020 113.37 115.33 112.54 112.90 95,070 -0.60(-0.53%)
Jan 15, 2020 108.81 114.64 108.70 113.49 99,699 +4.50(+4.13%)
Jan 14, 2020 108.16 109.41 107.58 108.99 90,554 +0.42(+0.38%)
Jan 13, 2020 108.41 108.97 107.28 108.57 66,527 +0.16(+0.15%)
Jan 10, 2020 107.81 108.99 107.56 108.41 63,470 +0.91(+0.85%)
Jan 09, 2020 106.55 107.86 105.92 107.50 122,311 +1.40(+1.32%)
Jan 08, 2020 102.82 106.38 102.61 106.10 71,576 +3.05(+2.96%)
Jan 07, 2020 101.69 103.21 101.69 103.05 63,122 +0.76(+0.74%)
Jan 06, 2020 102.50 103.00 101.50 102.29 43,014 -0.80(-0.78%)
Jan 03, 2020 102.04 104.04 101.64 103.09 51,503 -0.27(-0.26%)
Jan 02, 2020 101.58 103.37 101.28 103.37 59,195 +2.27(+2.24%)
Dec 31, 2019 101.47 101.89 101.10 101.10 61,358 -0.35(-0.34%)
Dec 30, 2019 102.75 102.97 101.01 101.45 52,045 -1.08(-1.06%)
Dec 27, 2019 103.09 103.14 101.77 102.53 54,084 -0.05(-0.05%)
Dec 26, 2019 102.37 102.78 100.89 102.58 47,238 +0.49(+0.48%)
Dec 24, 2019 101.40 102.19 101.18 102.10 36,134 +0.68(+0.67%)
Dec 23, 2019 101.74 101.84 100.89 101.41 131,153 +0.33(+0.33%)
Dec 20, 2019 104.54 104.54 100.89 101.08 108,287 -2.81(-2.71%)
Dec 19, 2019 104.95 104.95 103.18 103.89 132,829 -0.29(-0.28%)
Dec 18, 2019 103.69 105.51 103.65 104.18 141,571 +0.66(+0.63%)
Dec 17, 2019 105.74 105.74 101.93 103.53 165,750 -1.98(-1.87%)
Dec 16, 2019 101.87 105.82 101.60 105.51 200,934 +4.24(+4.18%)
Dec 13, 2019 94.00 101.58 93.81 101.27 288,844 +9.00(+9.75%)
Dec 12, 2019 90.61 92.52 90.61 92.27 132,418 +1.90(+2.10%)
Dec 11, 2019 88.40 90.47 87.61 90.37 136,014 +2.16(+2.44%)
Dec 10, 2019 84.60 88.42 84.18 88.21 74,621 +3.49(+4.11%)
Dec 09, 2019 84.90 86.09 84.57 84.72 77,952 +0.12(+0.14%)
Dec 06, 2019 86.00 86.00 83.37 84.61 63,470 -0.51(-0.60%)
Dec 05, 2019 85.25 86.04 84.81 85.12 61,612 -0.48(-0.56%)
Dec 04, 2019 84.84 86.18 84.84 85.59 61,924 +0.62(+0.73%)
Dec 03, 2019 84.55 85.50 84.29 84.97 82,370 +0.02(+0.02%)
Dec 02, 2019 86.38 86.42 84.64 84.95 64,923 -1.29(-1.49%)
Nov 29, 2019 88.01 88.48 85.86 86.24 23,112 -1.48(-1.69%)
Nov 27, 2019 88.04 88.42 86.94 87.73 58,895 +0.11(+0.13%)
Nov 26, 2019 88.50 88.55 86.79 87.61 73,611 -1.56(-1.75%)
Nov 25, 2019 87.68 89.39 87.44 89.17 54,250 +1.44(+1.64%)
Nov 22, 2019 87.78 88.09 86.92 87.73 54,436 -0.07(-0.08%)
Nov 21, 2019 90.47 91.23 87.41 87.80 99,315 -2.32(-2.58%)
Nov 20, 2019 91.45 91.45 89.18 90.13 44,503 -1.44(-1.57%)
Nov 19, 2019 89.73 91.67 89.31 91.56 76,052 +1.66(+1.85%)
Nov 18, 2019 89.37 90.33 89.19 89.90 32,327 +0.25(+0.28%)
Nov 15, 2019 88.94 90.20 88.94 89.65 38,916 +0.88(+0.99%)
Nov 14, 2019 88.03 89.03 87.52 88.77 62,677 +0.32(+0.36%)
Nov 13, 2019 87.55 88.96 87.55 88.46 87,608 +0.31(+0.35%)
Nov 12, 2019 88.88 89.44 87.96 88.15 93,379 -0.77(-0.86%)
Nov 11, 2019 88.08 89.08 88.08 88.92 72,678 +0.50(+0.57%)
Nov 08, 2019 89.53 89.59 88.16 88.41 63,942 -1.20(-1.34%)
Nov 07, 2019 88.87 90.45 88.87 89.62 84,561 +0.67(+0.75%)
Nov 06, 2019 87.90 89.87 87.65 88.95 61,466 +1.32(+1.51%)
Nov 05, 2019 87.66 87.88 86.19 87.63 100,315 +0.31(+0.35%)
Nov 04, 2019 87.51 88.45 86.97 87.32 38,063 -0.68(-0.78%)
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.