PAAS

Historical Stock Prices

$9.18
*  
0.15
1.61%
Get PAAS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PAAS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 9.24 9.4 9.11 9.18 1,466,885
04/23/2015 9.16 9.36 9.08 9.33 1,093,918
04/22/2015 9.36 9.44 9.12 9.12 1,290,080
04/21/2015 9.44 9.505 9.25 9.45 1,240,530
04/20/2015 9.18 9.34 9.1 9.34 1,474,103
04/17/2015 9.5 9.63 9.26 9.29 2,188,253
04/16/2015 9.67 9.69 9.36 9.44 1,344,312
04/15/2015 9.41 9.62 9.32 9.57 1,621,997
04/14/2015 9.42 9.5 9.26 9.34 1,559,361
04/13/2015 9.38 9.49 9.27 9.34 1,717,162
04/10/2015 9.09 9.39 9.08 9.39 1,674,336
04/09/2015 8.99 9.143 8.86 8.95 2,161,057
04/08/2015 9.25 9.3 9 9.08 1,881,433
04/07/2015 9.28 9.36 9.15 9.17 1,354,229
04/06/2015 9.27 9.42 9.21 9.4 1,403,891
04/02/2015 9.14 9.18 8.84 8.97 1,434,688
04/01/2015 8.89 9.235 8.86 9.18 1,754,251
03/31/2015 8.95 9 8.69 8.77 1,281,173
03/30/2015 8.87 9.04 8.82 8.93 1,796,272
03/27/2015 9.16 9.24 8.881 9.13 1,929,173
03/26/2015 9.69 9.69 9.085 9.19 1,936,500
03/25/2015 9.48 9.65 9.435 9.46 1,190,043
03/24/2015 9.61 9.68 9.4 9.44 1,810,286
03/23/2015 9.59 9.73 9.5199 9.64 1,902,795
03/20/2015 9.34 9.61 9.31 9.5 3,780,181
03/19/2015 9.11 9.27 9.04 9.23 1,638,567
03/18/2015 8.79 9.33 8.74 9.25 2,316,704
03/17/2015 8.67 8.92 8.66 8.83 1,971,656
03/16/2015 9.07 9.07 8.7 8.885 2,346,788
03/13/2015 9.03 9.06 8.76 9.01 1,712,730
03/12/2015 9.04 9.12 8.83 8.96 1,868,681
03/11/2015 8.72 9.09 8.49 9.02 2,543,152
03/10/2015 8.76 9 8.65 8.73 2,246,090
03/09/2015 9.04 9.1207 8.81 8.82 2,245,541
03/06/2015 9.21 9.29 9 9.09 3,205,461
03/05/2015 9.5 9.63 9.385 9.445 1,247,467
03/04/2015 9.42 9.53 9.27 9.44 1,910,905
03/03/2015 9.67 9.848 9.4 9.44 1,793,534
03/02/2015 9.69 9.81 9.6 9.68 1,882,816
02/27/2015 9.75 9.81 9.61 9.675 1,428,839
02/26/2015 9.97 10.02 9.57 9.58 2,226,312
02/25/2015 9.84 10 9.67 9.9 2,407,227
02/24/2015 9.76 9.9599 9.68 9.71 2,062,535
02/23/2015 9.87 10 9.71 9.87 3,085,160
02/20/2015 10.55 10.7 10 10 3,368,327
02/19/2015 11.41 11.45 10.6 10.69 2,566,673
02/18/2015 11.26 11.535 11.12 11.48 2,257,835
02/17/2015 11.55 11.69 11.19 11.25 2,034,381
02/13/2015 11.86 12.05 11.83 11.85 1,608,448
02/12/2015 11.47 11.78 11.47 11.67 2,009,958
02/11/2015 11.46 11.55 11.18 11.45 1,655,721
02/10/2015 11.49 11.58 11.311 11.46 1,313,515
02/09/2015 11.59 11.77 11.5 11.65 1,546,464
02/06/2015 11.452 11.79 11.31 11.46 1,921,751
02/05/2015 11.7 11.95 11.66 11.94 1,893,101
02/04/2015 11.64 11.995 11.48 11.83 1,762,472
02/03/2015 11.72 11.89 11.345 11.54 2,047,278
02/02/2015 11.42 11.93 11.4 11.82 1,983,121
01/30/2015 11.13 11.78 11.01 11.66 2,979,026
01/29/2015 11.03 11.2 10.85 11.11 2,010,623
01/28/2015 11.68 11.89 11.131 11.29 2,399,377
01/27/2015 11.54 11.95 11.5 11.92 2,424,311
01/26/2015 10.92 11.58 10.79 11.51 2,141,755
01/23/2015 11.3 11.36 11.017 11.18 2,173,397
01/22/2015 11.56 11.68 11.33 11.44 2,357,608
01/21/2015 11.57 11.63 11.01 11.42 4,506,589
01/20/2015 11.35 11.44 11.13 11.36 3,133,462
01/16/2015 10.96 11.19 10.8 11 3,074,282
01/15/2015 10.85 10.9 10.63 10.72 2,532,124
01/14/2015 10.52 10.64 10.07 10.32 2,371,018
01/13/2015 10.9 10.94 10.26 10.41 2,593,000
01/12/2015 10.3 10.85 10.27 10.7 2,502,227
01/09/2015 10 10.285 10 10.27 1,969,857
01/08/2015 10.08 10.35 9.86 9.89 1,826,040
01/07/2015 9.96 10.33 9.88 10.09 2,730,584
01/06/2015 9.98 10.32 9.84 10.24 3,105,101
01/05/2015 9.9 9.9 9.49 9.89 2,380,589
01/02/2015 9.05 9.59 9.01 9.57 1,922,145
12/31/2014 9.24 9.305 8.95 9.2 2,930,975
12/30/2014 9.06 9.499 8.981 9.25 3,599,704
12/29/2014 9.06 9.16 8.85 8.89 2,847,478
12/26/2014 9.35 9.37 9.1 9.12 2,332,690
12/24/2014 8.88 9.15 8.69 9.05 2,424,771
12/23/2014 9 9.305 8.77 8.8 3,349,828
12/22/2014 9.65 9.72 8.96 9.04 4,455,321
12/19/2014 9.46 9.84 9.44 9.63 7,560,761
12/18/2014 9.44 9.58 9.15 9.5 3,752,798
12/17/2014 8.95 9.28 8.8 9.28 4,743,350
12/16/2014 9.26 9.35 8.86 8.91 3,785,701
12/15/2014 9.59 9.78 8.975 9.03 4,111,461
12/12/2014 9.8 9.995 9.63 9.76 2,187,730
12/11/2014 9.95 10.21 9.75 9.83 3,067,061
12/10/2014 10.48 10.75 10.01 10.03 3,011,866
12/09/2014 10.19 10.68 10.07 10.5 2,959,693
12/08/2014 9.98 9.98 9.405 9.83 2,619,452
12/05/2014 9.92 10.02 9.72 9.85 2,258,677
12/04/2014 10.16 10.43 10.01 10.07 1,806,058
12/03/2014 9.94 10.47 9.94 10.29 2,242,666
12/02/2014 9.91 10.249 9.7 9.82 2,287,958
12/01/2014 9.56 10.22 9.47 10.16 3,973,179
11/28/2014 9.96 9.96 9.32 9.36 2,199,199
11/26/2014 10.55 10.55 10.2 10.29 1,722,526
11/25/2014 10.15 10.59 10.13 10.59 2,232,339
11/24/2014 10.23 10.35 9.95 10.12 2,887,179
11/21/2014 10.8 10.92 10.4 10.5 3,224,157
11/20/2014 10.49 10.8 10.33 10.67 2,863,200
11/19/2014 10.85 10.88 10.19 10.3 4,451,092
11/18/2014 10.49 10.93 10.44 10.91 3,295,045
11/17/2014 10.01 10.37 9.86 10.26 2,819,902
11/14/2014 9.22 10.12 8.96 10.12 4,648,735
11/13/2014 9.58 9.631 9.25 9.3 2,515,097
11/12/2014 9.73 9.93 9.24 9.47 2,531,378
11/11/2014 9.23 9.8 9.23 9.6 2,461,786
11/10/2014 9.97 9.97 9.11 9.17 3,092,222
11/07/2014 9.45 10.1155 9.31 10.08 3,167,488
11/06/2014 8.83 9.45 8.8 9.29 2,982,783
11/05/2014 8.96 9.255 8.75 8.79 3,003,286
11/04/2014 9.4 9.51 9.13 9.14 2,318,526
11/03/2014 9.32 9.63 9.17 9.49 2,754,537
10/31/2014 9.42 9.66 9.22 9.23 3,997,606
10/30/2014 10.12 10.18 9.71 9.87 3,253,929
10/29/2014 10.57 10.76 10.16 10.23 1,770,626
10/28/2014 10.46 10.7 10.42 10.68 1,169,273
10/27/2014 10.49 10.5 10.27 10.4 1,243,879
10/24/2014 10.75 10.85 10.49 10.54 1,356,940
10/23/2014 10.32 10.81 10.27 10.72 1,805,366
10/22/2014 10.68 10.79 10.27 10.27 1,379,296
10/21/2014 10.94 11.13 10.7507 10.8 1,280,318
10/20/2014 10.73 10.83 10.601 10.8 1,254,737
10/17/2014 11.03 11.0755 10.49 10.55 2,200,712
10/16/2014 10.63 11.06 10.52 10.98 2,143,065
10/15/2014 10.66 11.08 10.6443 10.78 2,353,910
10/14/2014 10.62 10.94 10.51 10.63 2,259,918
10/13/2014 10.36 10.78 10.25 10.53 2,102,430
10/10/2014 10.31 10.705 10.1 10.205 1,908,926
10/09/2014 10.85 10.9 10.14 10.35 2,694,110
10/08/2014 10.08 10.85 9.76 10.8 2,852,569
10/07/2014 10.4 10.41 9.95 9.95 1,848,222
10/06/2014 10.42 10.55 10.2749 10.38 2,076,610
10/03/2014 10.71 10.71 10.13 10.3 2,660,983
10/02/2014 11.02 11.08 10.66 10.91 1,949,468
10/01/2014 11.07 11.315 10.98 11.02 1,521,006
09/30/2014 11.22 11.31 10.86 10.98 3,468,944
09/29/2014 11.68 11.69 11.32 11.38 1,313,466
09/26/2014 11.67 11.72 11.54 11.62 912,435
09/25/2014 11.61 11.76 11.46 11.73 1,657,939
09/24/2014 11.88 12.02 11.7 11.78 1,584,400
09/23/2014 11.93 12.22 11.9 12.17 1,484,048
09/22/2014 12.09 12.09 11.72 11.82 1,610,862
09/19/2014 12.41 12.57 12.07 12.14 1,966,310
09/18/2014 12.66 12.66 12.37 12.43 1,270,495
09/17/2014 12.72 12.96 12.65 12.67 1,677,832
09/16/2014 12.63 12.79 12.45 12.71 1,578,489
09/15/2014 12.86 12.88 12.61 12.66 770,434
09/12/2014 12.97 13 12.66 12.76 1,224,991
09/11/2014 12.85 13.12 12.69 13.06 1,460,589
09/10/2014 12.9 13.23 12.8486 12.95 1,028,113
09/09/2014 12.92 13.1299 12.72 13.04 1,345,950
09/08/2014 13.39 13.419 12.88 12.95 1,534,281
09/05/2014 13.47 13.605 13.17 13.45 1,354,912
09/04/2014 14.09 14.31 13.41 13.44 2,040,424
09/03/2014 14.17 14.231 14.03 14.05 612,150
09/02/2014 14.09 14.29 14.02 14.09 1,125,256
08/29/2014 14.14 14.45 14.07 14.36 800,307
08/28/2014 14.22 14.31 14.12 14.22 539,953
08/27/2014 14.16 14.16 13.951 14.07 471,621
08/26/2014 13.85 14.12 13.85 14.09 715,049
08/25/2014 14.11 14.14 13.75 13.76 879,209
08/22/2014 14.1 14.18 13.93 14.09 689,561
08/21/2014 14.19 14.19 13.94 14.03 1,373,878
08/20/2014 14.23 14.5 14.21 14.38 847,971
08/19/2014 14.37 14.48 14.1501 14.24 812,714
08/18/2014 14.16 14.42 14.09 14.41 729,344
08/15/2014 14.1 14.449 14.01 14.22 1,136,025
08/14/2014 15 15.27 14.16 14.29 2,103,175
08/13/2014 15.27 15.34 15.05 15.11 860,843
08/12/2014 15 15.335 15 15.18 980,852
08/11/2014 14.95 15.11 14.9 14.96 976,534
08/08/2014 14.96 15.239 14.89 14.975 774,742
08/07/2014 14.84 15.07 14.64 15.01 1,058,874
08/06/2014 14.6 14.97 14.6 14.88 981,219
08/05/2014 14.14 14.46 14.09 14.45 1,130,876
08/04/2014 14.59 14.76 14.21 14.25 1,069,093
08/01/2014 14.79 14.88 14.44 14.63 952,454
07/31/2014 14.74 14.82 14.6 14.68 691,974
07/30/2014 15.1 15.1 14.81 14.94 834,414
07/29/2014 15.17 15.24 15.04 15.12 515,950
07/28/2014 14.79 15.15 14.79 15.13 569,806
07/25/2014 14.59 15.02 14.33 15 1,065,945
07/24/2014 14.81 14.82 14.53 14.63 814,399
07/23/2014 14.96 15.155 14.84 14.87 696,879
07/22/2014 15.1 15.26 14.8799 14.93 588,145
07/21/2014 15.43 15.52 14.86 15.13 1,188,705
07/18/2014 15.3 15.4 15.07 15.37 811,619
07/17/2014 14.78 15.52 14.78 15.46 1,684,350
07/16/2014 14.81 14.9451 14.7 14.76 1,080,940
07/15/2014 15.28 15.38 14.67 14.73 1,445,910
07/14/2014 15.07 15.4149 14.94 15.23 1,138,853
07/11/2014 15.18 15.645 15.16 15.61 1,037,712
07/10/2014 15.96 15.97 15.13 15.16 1,781,741
07/09/2014 15.44 15.69 15.4 15.62 1,484,933
07/08/2014 15.35 15.53 15.06 15.36 1,195,950
07/07/2014 15.27 15.45 15.2327 15.35 928,061
07/03/2014 15.13 15.45 14.97 15.42 650,052
07/02/2014 15.17 15.4601 15.17 15.245 906,037
07/01/2014 15.42 15.65 15.21 15.25 1,071,098
06/30/2014 14.93 15.44 14.71 15.35 1,298,110
06/27/2014 15.2 15.33 14.83 15.01 944,835
06/26/2014 14.83 15.25 14.76 15.18 977,871
06/25/2014 14.7 15 14.54 14.93 1,305,381
06/24/2014 15.15 15.5 14.63 14.66 1,836,096
06/23/2014 14.75 15.105 14.689 15.07 1,242,627
06/20/2014 14.86 14.98 14.57 14.71 1,856,857
06/19/2014 14.31 15.05 14.31 15 2,882,364
06/18/2014 13.82 14.13 13.7 14.12 1,242,284
06/17/2014 13.42 13.86 13.34 13.83 1,191,595
06/16/2014 13.75 13.87 13.42 13.53 1,865,480
06/13/2014 13.64 13.77 13.35 13.72 1,277,689
06/12/2014 13.3 13.67 13.3 13.64 1,260,170
06/11/2014 13.14 13.41 13.1 13.28 1,304,956
06/10/2014 12.9 13.13 12.9 13.09 890,736
06/09/2014 12.78 12.91 12.76 12.77 503,675
06/06/2014 12.67 12.76 12.52 12.75 680,274
06/05/2014 12.39 12.7107 12.38 12.63 1,309,846
06/04/2014 12.32 12.36 12.18 12.29 552,618
06/03/2014 12.27 12.35 12.05 12.31 540,499
06/02/2014 12.27 12.579 12.16 12.26 705,835
05/30/2014 12.17 12.37 12.12 12.37 816,491
05/29/2014 12.02 12.54 12.02 12.29 1,054,772
05/28/2014 12.41 12.42 12.03 12.12 1,629,546
05/27/2014 12.65 12.65 12.34 12.42 1,541,100
05/23/2014 12.99 13.01 12.65 12.79 781,979
05/22/2014 13.24 13.31 12.97 13.01 770,778
05/21/2014 13.19 13.24 12.98 13.13 895,652
05/20/2014 13.17 13.41 13.12 13.35 966,991
05/19/2014 13.24 13.38 13.14 13.33 898,780
05/16/2014 13.1 13.33 12.95 13.3 1,129,936
05/15/2014 13.26 13.27 12.97 13.11 1,016,764
05/14/2014 13.41 13.539 13.35 13.39 901,253
05/13/2014 13.02 13.45 13.01 13.19 1,214,801
05/12/2014 12.89 13.23 12.85 12.96 1,171,585
05/09/2014 12.65 13.04 12.27 12.67 1,719,136
05/08/2014 12.52 12.61 12.4036 12.44 770,507
05/07/2014 12.92 12.92 12.39 12.52 1,633,445
05/06/2014 13.14 13.15 12.87 12.91 642,532
05/05/2014 13.3 13.43 13.06 13.1 863,730
05/02/2014 12.8 13.24 12.7 13.18 1,313,595
05/01/2014 12.84 12.86 12.66 12.72 995,653
04/30/2014 12.88 13.1 12.744 12.96 985,366
04/29/2014 12.66 13.02 12.66 12.94 723,544
04/28/2014 13.03 13.03 12.56 12.64 1,570,111
04/25/2014 12.93 13.12 12.82 13.04 873,416
04/24/2014 12.98 13.219 12.78 12.85 1,310,454
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?