Historical Stock Prices

PACD 
$4.66
*  
0.09
1.89%
Get PACD Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PACD now
Exchange: NYSE
Industry: Energy
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 4.8 4.85 4.645 4.66 548,763
12/24/2014 4.94 4.97 4.7 4.75 671,947
12/23/2014 4.83 4.94 4.74 4.93 1,008,903
12/22/2014 5.18 5.18 4.71 4.81 4,033,604
12/19/2014 4.6 5.17 4.53 5.11 1,217,727
12/18/2014 4.67 4.73 4.41 4.48 1,994,803
12/17/2014 4.47 4.74 4.42 4.51 1,117,162
12/16/2014 4.47 4.81 4.45 4.46 1,076,856
12/15/2014 4.49 4.56 4.41 4.5 1,029,591
12/12/2014 4.49 4.49 4.23 4.41 1,637,860
12/11/2014 4.65 4.77 4.55 4.55 2,024,849
12/10/2014 5.14 5.14 4.63 4.66 1,840,083
12/09/2014 4.93 5.21 4.8801 5.18 1,464,739
12/08/2014 5.35 5.35 4.9826 5.03 1,212,913
12/05/2014 5.66 5.69 5.34 5.4 1,187,558
12/04/2014 5.96 5.97 5.67 5.68 539,311
12/03/2014 5.81 6.12 5.8 5.98 538,562
12/02/2014 5.86 6.025 5.75 5.79 573,892
12/01/2014 6.12 6.16 5.86 5.88 2,249,099
11/28/2014 6.17 6.3 5.95 6.15 928,554
11/26/2014 6.75 6.76 6.21 6.4 831,236
11/25/2014 6.95 7.01 6.7 6.76 399,343
11/24/2014 6.86 6.9 6.67 6.81 268,388
11/21/2014 6.78 6.95 6.7 6.85 4,015,269
11/20/2014 6.63 6.75 6.59 6.65 527,639
11/19/2014 6.7 6.71 6.569 6.61 413,150
11/18/2014 6.8 6.84 6.67 6.72 294,929
11/17/2014 6.72 6.8 6.59 6.78 336,198
11/14/2014 6.7 6.878 6.63 6.74 710,348
11/13/2014 6.85 6.86 6.49 6.69 486,209
11/12/2014 6.96 7.09 6.85 6.87 223,742
11/11/2014 7.15 7.15 6.85 7.02 258,109
11/10/2014 7.35 7.5 7.06 7.1 199,631
11/07/2014 7.07 7.38 6.99 7.29 608,138
11/06/2014 6.97 7.08 6.8 7.03 536,399
11/05/2014 6.68 7.22 6.68 6.99 1,314,219
11/04/2014 7 7.1 6.67 6.72 920,929
11/03/2014 7.33 7.4299 7.06 7.08 1,054,754
10/31/2014 7.45 7.51 7.25 7.28 970,326
10/30/2014 7.2 7.49 7.11 7.44 560,097
10/29/2014 7.23 7.37 7.16 7.21 593,584
10/28/2014 6.85 7.21 6.85 7.19 928,960
10/27/2014 7.3 7.3 6.78 6.78 1,498,411
10/24/2014 7.63 7.63 7.395 7.4 647,902
10/23/2014 7.66 7.79 7.59 7.63 544,748
10/22/2014 7.84 7.95 7.64 7.64 530,958
10/21/2014 7.95 8.1 7.62 7.83 2,400,890
10/20/2014 7.79 7.98 7.65 7.89 1,255,638
10/17/2014 7.52 7.83 7.41 7.79 1,613,778
10/16/2014 6.35 7.49 6.15 7.3 1,347,929
10/15/2014 7.07 7.15 6.81 7.11 1,559,825
10/14/2014 7.26 7.45 7.02 7.16 943,659
10/13/2014 7.37 7.525 7.135 7.24 783,659
10/10/2014 7.6 7.63 7.165 7.4 1,193,897
10/09/2014 7.8 7.825 7.54 7.61 494,441
10/08/2014 7.8 7.91 7.56 7.85 771,130
10/07/2014 7.85 8.08 7.72 7.81 2,119,690
10/06/2014 7.87 8.02 7.74 7.91 413,423
10/03/2014 8.05 8.074 7.69 7.87 551,915
10/02/2014 7.76 8 7.6 7.93 882,776
10/01/2014 8.25 8.27 7.74 7.79 601,147
09/30/2014 8.57 8.63 8.24 8.27 1,057,123
09/29/2014 8.75 8.76 8.56 8.59 336,107
09/26/2014 8.67 8.91 8.63 8.84 734,779
09/25/2014 8.75 8.75 8.57 8.69 310,065
09/24/2014 8.81 8.81 8.54 8.75 419,395
09/23/2014 8.75 8.89 8.72 8.83 369,096
09/22/2014 9 9.02 8.77 8.8 543,679
09/19/2014 9.31 9.32 9 9.04 350,658
09/18/2014 9.29 9.34 9.11 9.34 368,956
09/17/2014 9.39 9.39 9.22 9.29 1,320,359
09/16/2014 9.41 9.45 9.34 9.4 227,003
09/15/2014 9.56 9.59 9.37 9.39 237,420
09/12/2014 9.88 9.88 9.6 9.6 250,883
09/11/2014 9.85 9.96 9.84 9.91 306,606
09/10/2014 9.71 9.94 9.62 9.92 327,033
09/09/2014 9.68 9.8 9.64 9.74 106,185
09/08/2014 9.75 9.76 9.64 9.72 188,980
09/05/2014 9.8 9.8 9.66 9.75 171,984
09/04/2014 9.79 9.88 9.76 9.83 442,297
09/03/2014 9.75 9.87 9.75 9.82 138,636
09/02/2014 9.85 9.87 9.7 9.72 147,784
08/29/2014 9.86 9.89 9.78 9.81 285,280
08/28/2014 9.8 9.89 9.76 9.85 103,243
08/27/2014 9.8 9.9 9.79 9.8 273,761
08/26/2014 9.65 9.85 9.62 9.77 128,557
08/25/2014 9.56 9.65 9.55 9.63 87,405
08/22/2014 9.71 9.71 9.52 9.55 206,190
08/21/2014 9.93 9.93 9.72 9.74 155,829
08/20/2014 9.89 9.92 9.82 9.89 206,362
08/19/2014 9.91 9.96 9.82 9.87 142,837
08/18/2014 9.95 9.98 9.83 9.91 204,106
08/15/2014 9.73 9.93 9.69 9.89 178,191
08/14/2014 9.8 9.88 9.67 9.68 185,947
08/13/2014 9.82 9.88 9.74 9.81 264,941
08/12/2014 9.84 9.8601 9.75 9.82 128,330
08/11/2014 9.61 9.84 9.6 9.81 241,875
08/08/2014 9.67 9.67 9.41 9.56 537,320
08/07/2014 9.85 9.948 9.64 9.66 261,994
08/06/2014 9.42 9.72 9.38 9.49 808,683
08/05/2014 9.39 9.47 9.32 9.41 308,919
08/04/2014 9.47 9.52 9.38 9.38 315,091
08/01/2014 9.5 9.55 9.23 9.47 443,569
07/31/2014 9.71 9.71 9.47 9.52 253,696
07/30/2014 9.71 9.78 9.61 9.74 152,019
07/29/2014 9.69 9.735 9.64 9.69 100,202
07/28/2014 9.84 9.848 9.6 9.72 153,234
07/25/2014 9.83 9.94 9.75 9.84 101,006
07/24/2014 9.96 10.05 9.8 9.85 399,589
07/23/2014 10.03 10.04 9.93 9.97 209,405
07/22/2014 9.81 10.05 9.81 10.02 234,243
07/21/2014 9.82 9.89 9.7825 9.86 118,756
07/18/2014 10.01 10.04 9.83 9.86 258,249
07/17/2014 10.06 10.11 9.97 10.01 336,750
07/16/2014 10 10.13 9.96 10.06 371,495
07/15/2014 9.77 10 9.72 9.99 1,187,976
07/14/2014 9.71 9.83 9.68 9.77 480,441
07/11/2014 9.7 9.75 9.57 9.71 275,152
07/10/2014 9.62 9.7801 9.51 9.71 616,626
07/09/2014 9.67 9.75 9.57 9.68 300,190
07/08/2014 9.86 9.8601 9.63 9.68 356,580
07/07/2014 9.99 9.99 9.88 9.89 190,811
07/03/2014 10.01 10.022 9.94 9.99 220,551
07/02/2014 10.26 10.35 9.96 10.01 255,445
07/01/2014 10.02 10.07 10 10.02 247,343
06/30/2014 9.96 10.04 9.93 10 328,196
06/27/2014 9.99 10.03 9.88 9.97 146,372
06/26/2014 9.95 10.03 9.8 10 304,316
06/25/2014 10.02 10.1 9.95 10 475,642
06/24/2014 10.49 10.51 9.96 10.09 883,763
06/23/2014 10.48 10.58 10.45 10.45 293,410
06/20/2014 10.45 10.55 10.4 10.48 546,779
06/19/2014 10.45 10.45 10.37 10.41 142,480
06/18/2014 10.4 10.44 10.36 10.43 213,964
06/17/2014 10.39 10.43 10.36 10.4 683,149
06/16/2014 10.34 10.4 10.34 10.4 288,987
06/13/2014 10.4 10.4 10.3 10.4 245,712
06/12/2014 10.14 10.4 10.14 10.35 385,288
06/11/2014 10.35 10.35 10.17 10.2 90,377
06/10/2014 10.35 10.36 10.31 10.34 110,954
06/09/2014 10.18 10.37 10.14 10.31 127,441
06/06/2014 9.99 10.22 9.99 10.19 559,967
06/05/2014 9.95 10.015 9.9 9.98 139,208
06/04/2014 9.91 10.03 9.9 9.95 574,493
06/03/2014 10.04 10.04 9.89 9.96 224,990
06/02/2014 10.15 10.2 10.03 10.06 130,772
05/30/2014 10.17 10.19 10.11 10.14 239,713
05/29/2014 10.05 10.18 10.03 10.13 280,678
05/28/2014 10.09 10.11 9.95 10.03 262,864
05/27/2014 9.98 10.08 9.9799 10.06 539,906
05/23/2014 9.87 9.95 9.8 9.91 553,963
05/22/2014 9.63 9.865 9.58 9.84 556,691
05/21/2014 9.57 9.67 9.51 9.61 405,932
05/20/2014 9.65 9.67 9.51 9.58 398,793
05/19/2014 9.5 9.78 9.5 9.61 664,061
05/16/2014 9.46 9.52 9.36 9.51 223,216
05/15/2014 9.38 9.45 9.27 9.45 288,776
05/14/2014 9.5 9.56 9.35 9.42 460,058
05/13/2014 9.59 9.63 9.47 9.52 916,934
05/12/2014 9.47 9.535 9.35 9.46 804,217
05/09/2014 9.62 9.62 9.45 9.47 644,356
05/08/2014 9.54 9.61 9.45 9.57 381,652
05/07/2014 9.54 9.56 9.45 9.54 834,148
05/06/2014 9.62 9.85 9.53 9.56 299,311
05/05/2014 9.7 9.97 9.6 9.65 484,392
05/02/2014 9.75 9.84 9.62 9.63 1,013,618
05/01/2014 9.86 9.87 9.69 9.77 255,967
04/30/2014 9.9 9.93 9.74 9.91 125,834
04/29/2014 9.99 10.04 9.87 9.89 1,818,016
04/28/2014 10.26 10.26 9.75 9.9 570,384
04/25/2014 10.19 10.26 10.08 10.24 274,190
04/24/2014 10.02 10.22 9.97 10.18 852,666
04/23/2014 10.04 10.11 9.95 9.99 678,445
04/22/2014 10.03 10.03 9.97 10.01 197,237
04/21/2014 9.98 10.04 9.93 10.02 186,940
04/17/2014 9.97 10.03 9.95 9.97 507,540
04/16/2014 10.05 10.1199 9.931 9.95 275,509
04/15/2014 9.99 10.032 9.88 10 241,903
04/14/2014 9.73 10.07 9.73 9.94 430,706
04/11/2014 9.83 9.84 9.67 9.7 409,502
04/10/2014 9.89 10.08 9.82 9.84 408,171
04/09/2014 10.29 10.34 9.8 9.95 471,309
04/08/2014 10.17 10.39 10.17 10.3 361,140
04/07/2014 10.54 10.54 10.295 10.31 109,525
04/04/2014 10.79 10.79 10.58 10.58 147,766
04/03/2014 10.8 10.8 10.69 10.7 279,885
04/02/2014 10.74 10.85 10.59 10.84 543,090
04/01/2014 10.87 10.9496 10.75 10.77 214,655
03/31/2014 10.85 10.925 10.76 10.88 262,488
03/28/2014 10.83 10.85 10.73 10.82 452,338
03/27/2014 10.49 10.8 10.45 10.79 2,973,005
03/26/2014 10.6 10.65 10.44 10.44 175,916
03/25/2014 10.57 10.66 10.4801 10.59 643,273
03/24/2014 10.55 10.6 10.44 10.48 73,361
03/21/2014 10.51 10.75 10.5 10.55 715,794
03/20/2014 10.4 10.51 10.28 10.46 168,204
03/19/2014 10.05 10.39 10.05 10.38 260,103
03/18/2014 10 10.1 9.97 10.07 178,749
03/17/2014 10.15 10.23 9.98 10.01 489,983
03/14/2014 9.9 10.15 9.9 10.15 1,286,166
03/13/2014 10.39 10.45 9.88 9.89 634,458
03/12/2014 10.55 10.55 10.26 10.37 188,492
03/11/2014 10.59 10.7 10.48 10.54 203,065
03/10/2014 10.82 10.88 10.44 10.59 357,684
03/07/2014 10.87 10.915 10.73 10.83 181,395
03/06/2014 10.78 10.87 10.77 10.8 260,501
03/05/2014 10.81 10.86 10.75 10.8 195,061
03/04/2014 10.94 10.97 10.76 10.82 350,915
03/03/2014 10.86 10.9996 10.78 10.84 539,363
02/28/2014 10.73 10.91 10.69 10.86 1,104,153
02/27/2014 10.73 10.79 10.52 10.69 1,643,179
02/26/2014 10.75 11 10.55 10.65 1,260,669
02/25/2014 10.7 10.7 10.27 10.38 283,694
02/24/2014 10.55 10.78 10.53 10.68 276,061
02/21/2014 10.46 10.63 10.45 10.56 194,370
02/20/2014 10.47 10.55 10.33 10.48 396,107
02/19/2014 10.3 10.53 10.3 10.5 617,081
02/18/2014 10.26 10.34 10.15 10.31 721,340
02/14/2014 9.83 10.33 9.79 10.29 1,327,386
02/13/2014 9.66 9.865 9.59 9.79 424,002
02/12/2014 9.88 9.97 9.66 9.66 408,969
02/11/2014 9.7 9.91 9.67 9.89 279,815
02/10/2014 9.73 9.75 9.63 9.72 146,555
02/07/2014 9.78 9.82 9.682 9.7 1,305,897
02/06/2014 9.75 9.79 9.66 9.73 549,488
02/05/2014 9.9 9.9 9.69 9.74 314,184
02/04/2014 9.88 10 9.84 9.93 442,469
02/03/2014 10.08 10.08 9.85 9.86 437,257
01/31/2014 10.05 10.13 9.99 10.05 665,238
01/30/2014 9.95 10.13 9.9102 10.09 219,434
01/29/2014 10.15 10.22 9.92 10.01 761,888
01/28/2014 10.24 10.29 10.2 10.24 280,525
01/27/2014 10.32 10.46 10.12 10.28 406,896
01/24/2014 10.52 10.52 10 10.37 404,192
01/23/2014 10.68 10.73 10.2 10.54 1,243,886
01/22/2014 10.88 10.94 10.85 10.9 119,066
01/21/2014 11 11 10.76 10.92 266,047
01/17/2014 10.8 10.95 10.75 10.92 219,913
01/16/2014 10.91 10.95 10.75 10.82 272,684
01/15/2014 10.9 11 10.9 10.92 349,589
01/14/2014 11 11.03 10.9 10.97 231,992
01/13/2014 10.96 11.21 10.9 10.95 508,251
01/10/2014 11 11.03 10.96 11.02 526,079
01/09/2014 11.01 11.06 10.9 10.98 162,815
01/08/2014 10.95 11.04 10.95 11.01 128,346
01/07/2014 11 11.11 10.96 11 235,477
01/06/2014 11.26 11.29 11.02 11.06 421,951
01/03/2014 11.3 11.36 11.13 11.17 176,445
01/02/2014 11.37 11.51 11.02 11.25 329,693
12/31/2013 11.43 11.54 11.41 11.46 145,625
12/30/2013 11.12 11.42 11.08 11.39 289,178
12/27/2013 11.01 11.27 11.01 11.18 209,506
12/26/2013 11.19 11.19 10.97 11.06 276,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?