Historical Stock Prices

PACD 
$1.84
*  
0.15
8.88%
Get PACD Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 1.76 1.89 1.725 1.84 1,030,096
08/27/2015 1.65 1.75 1.62 1.69 868,329
08/26/2015 1.52 1.62 1.47 1.52 526,769
08/25/2015 1.63 1.6799 1.49 1.5 515,754
08/24/2015 1.59 1.73 1.51 1.55 781,861
08/21/2015 1.72 1.82 1.68 1.71 1,081,623
08/20/2015 1.95 2.01 1.81 1.82 843,029
08/19/2015 2.06 2.1 1.95 1.96 516,730
08/18/2015 2.04 2.1 2 2.05 403,410
08/17/2015 2.16 2.16 2.04 2.04 383,100
08/14/2015 2.19 2.28 2.07 2.11 745,287
08/13/2015 2.31 2.31 2.13 2.21 533,353
08/12/2015 2.3 2.41 2.3 2.31 1,048,832
08/11/2015 2.2 2.28 2.1 2.28 670,630
08/10/2015 2.08 2.31 2.06 2.24 955,617
08/07/2015 2.47 2.47 2.03 2.05 1,364,360
08/06/2015 2.13 2.31 2.07 2.22 904,504
08/05/2015 2.18 2.26 2.07 2.14 1,693,149
08/04/2015 2.18 2.235 2.15 2.16 745,715
08/03/2015 2.23 2.3 2.13 2.17 819,381
07/31/2015 2.28 2.3 2.2 2.24 543,459
07/30/2015 2.37 2.42 2.24 2.26 409,236
07/29/2015 2.19 2.36 2.19 2.35 941,448
07/28/2015 2.12 2.25 2.1 2.18 565,264
07/27/2015 2.07 2.17 2.061 2.12 723,828
07/24/2015 2.31 2.36 2.13 2.16 747,606
07/23/2015 2.16 2.32 2.14 2.29 1,258,825
07/22/2015 2.29 2.3 2.05 2.07 1,481,763
07/21/2015 2.39 2.42 2.26 2.3 1,082,762
07/20/2015 2.4 2.43 2.18 2.36 1,854,823
07/17/2015 2.56 2.61 2.33 2.39 1,028,723
07/16/2015 2.69 2.7 2.58 2.62 554,305
07/15/2015 2.75 2.76 2.52 2.58 875,521
07/14/2015 2.66 2.83 2.66 2.75 586,083
07/13/2015 2.61 2.71 2.55 2.68 319,928
07/10/2015 2.78 2.82 2.59 2.61 1,384,190
07/09/2015 2.63 2.69 2.56 2.56 354,078
07/08/2015 2.59 2.65 2.51 2.55 544,886
07/07/2015 2.6 2.68 2.3 2.65 1,106,818
07/06/2015 2.73 2.76 2.62 2.62 436,895
07/02/2015 2.66 2.83 2.64 2.79 614,722
07/01/2015 2.82 2.85 2.571 2.66 699,895
06/30/2015 2.9 2.94 2.79 2.8 456,204
06/29/2015 2.86 2.92 2.83 2.88 748,925
06/26/2015 2.85 2.99 2.72 2.98 1,258,478
06/25/2015 3.17 3.24 2.81 2.84 4,348,603
06/24/2015 3.19 3.26 3.15 3.2 710,718
06/23/2015 3.16 3.26 3.15 3.19 765,149
06/22/2015 3.25 3.31 3.15 3.19 537,517
06/19/2015 3.3 3.3 3.1 3.25 1,600,907
06/18/2015 3.86 3.86 3.21 3.25 4,576,290
06/17/2015 3.69 3.96 3.68 3.84 1,495,413
06/16/2015 3.73 3.74 3.609 3.65 650,984
06/15/2015 3.74 3.95 3.61 3.74 691,141
06/12/2015 3.75 3.93 3.67 3.81 1,759,797
06/11/2015 3.67 3.69 3.56 3.64 586,022
06/10/2015 3.71 3.72 3.635 3.69 1,527,195
06/09/2015 3.74 3.79 3.6 3.63 267,710
06/08/2015 3.63 3.72 3.62 3.67 404,547
06/05/2015 3.61 3.83 3.59 3.65 536,629
06/04/2015 3.53 3.64 3.52 3.6 489,092
06/03/2015 3.73 3.74 3.55 3.57 664,044
06/02/2015 3.62 3.87 3.61 3.75 855,995
06/01/2015 3.75 3.75 3.51 3.59 753,896
05/29/2015 3.88 3.88 3.67 3.75 576,996
05/28/2015 3.95 3.96 3.81 3.86 669,659
05/27/2015 4.05 4.1 3.97 4 1,055,622
05/26/2015 4.13 4.1499 4.03 4.09 428,564
05/22/2015 4.17 4.22 4.03 4.2 283,932
05/21/2015 4.03 4.21 4.01 4.2 449,297
05/20/2015 4.07 4.12 3.96 3.99 340,720
05/19/2015 4.19 4.2 3.97 4.07 626,793
05/18/2015 4.27 4.27 4.16 4.24 562,585
05/15/2015 4.09 4.33 4.01 4.3 799,984
05/14/2015 4.5 4.535 4.06 4.1 1,750,291
05/13/2015 4.69 4.72 4.4601 4.48 1,550,589
05/12/2015 4.55 4.68 4.5 4.65 926,383
05/11/2015 4.49 4.55 4.42 4.53 330,780
05/08/2015 4.38 4.59 4.21 4.58 892,648
05/07/2015 4.66 4.66 4.3 4.3 1,003,716
05/06/2015 4.97 5.13 4.68 4.71 969,413
05/05/2015 4.84 5.61 4.8 4.86 2,345,881
05/04/2015 4.68 4.8 4.6 4.69 575,707
05/01/2015 4.57 4.7 4.53 4.65 568,242
04/30/2015 4.43 4.74 4.41 4.67 717,516
04/29/2015 4.34 4.61 4.3 4.39 852,774
04/28/2015 4.34 4.46 4.33 4.37 235,571
04/27/2015 4.33 4.46 4.33 4.34 222,399
04/24/2015 4.27 4.4 4.26 4.31 358,145
04/23/2015 4.43 4.61 4.32 4.34 559,836
04/22/2015 4.32 4.55 4.26 4.4 662,039
04/21/2015 4.46 4.4899 4.27 4.34 460,553
04/20/2015 4.59 4.68 4.45 4.45 336,190
04/17/2015 4.64 4.64 4.45 4.61 1,047,523
04/16/2015 4.77 4.78 4.56 4.63 913,385
04/15/2015 4.72 5 4.6699 4.79 1,637,063
04/14/2015 4.35 4.68 4.35 4.64 1,849,529
04/13/2015 4.36 4.39 4.2 4.31 389,607
04/10/2015 4.38 4.435 4.285 4.32 364,840
04/09/2015 4.25 4.43 4.25 4.35 507,907
04/08/2015 4.42 4.52 4.2 4.24 973,637
04/07/2015 4.33 4.45 4.32 4.38 593,460
04/06/2015 4.12 4.35 4.09 4.32 551,430
04/02/2015 3.86 4.23 3.86 4.12 861,033
04/01/2015 3.87 3.95 3.8 3.89 402,408
03/31/2015 3.79 3.92 3.74 3.89 479,036
03/30/2015 3.95 3.965 3.78 3.84 416,476
03/27/2015 4.06 4.095 3.89 3.91 593,669
03/26/2015 4.2 4.2499 4.03 4.11 587,907
03/25/2015 4.05 4.25 4.045 4.1 1,289,961
03/24/2015 4.05 4.055 3.91 4.03 363,476
03/23/2015 3.99 4.1472 3.98 4.03 541,928
03/20/2015 3.81 4 3.797 3.98 1,265,329
03/19/2015 3.92 3.94 3.72 3.72 487,461
03/18/2015 3.68 3.94 3.67 3.93 1,019,449
03/17/2015 3.4 3.78 3.4 3.75 975,839
03/16/2015 3.5 3.52 3.4 3.43 591,194
03/13/2015 3.63 3.69 3.51 3.55 809,613
03/12/2015 3.81 3.9 3.65 3.66 931,142
03/11/2015 3.49 3.86 3.43 3.81 1,834,350
03/10/2015 3.44 3.62 3.43 3.46 862,953
03/09/2015 3.56 3.6 3.48 3.49 674,205
03/06/2015 3.56 3.695 3.56 3.57 268,650
03/05/2015 3.65 3.6736 3.585 3.6 347,146
03/04/2015 3.68 3.71 3.54 3.66 743,133
03/03/2015 3.66 3.76 3.61 3.67 935,247
03/02/2015 3.66 3.73 3.5 3.67 1,102,193
02/27/2015 3.36 3.64 3.35 3.64 1,253,406
02/26/2015 3.67 3.67 3.25 3.33 1,657,659
02/25/2015 3.52 3.63 3.44 3.6 1,161,480
02/24/2015 3.68 3.6899 3.46 3.52 1,013,456
02/23/2015 3.97 3.99 3.61 3.67 1,440,729
02/20/2015 3.75 3.8 3.66 3.74 1,256,243
02/19/2015 3.61 3.81 3.54 3.74 740,276
02/18/2015 3.92 3.99 3.78 3.82 784,328
02/17/2015 3.77 3.97 3.66 3.97 1,359,460
02/13/2015 3.65 3.77 3.57 3.76 2,390,362
02/12/2015 3.62 3.7399 3.54 3.6 1,338,943
02/11/2015 3.6 3.67 3.45 3.52 994,525
02/10/2015 4.06 4.06 3.65 3.69 1,228,175
02/09/2015 3.79 4.04 3.78 3.98 1,924,234
02/06/2015 3.83 3.9521 3.76 3.79 1,277,440
02/05/2015 3.72 3.81 3.67 3.79 760,080
02/04/2015 3.88 3.89 3.52 3.66 1,096,218
02/03/2015 3.6 3.91 3.53 3.91 2,367,560
02/02/2015 3.27 3.48 3.12 3.45 1,870,403
01/30/2015 3.15 3.37 3.14 3.33 916,196
01/29/2015 3.33 3.33 3.14 3.2 464,710
01/28/2015 3.5 3.5225 3.28 3.33 771,357
01/27/2015 3.55 3.59 3.48 3.5 836,166
01/26/2015 3.53 3.56 3.47 3.56 587,131
01/23/2015 3.57 3.59 3.44 3.5 1,125,854
01/22/2015 3.38 3.62 3.35 3.6 3,416,525
01/21/2015 3.31 3.345 3.265 3.32 2,320,248
01/20/2015 3.46 3.51 3.25 3.28 499,867
01/16/2015 3.3 3.42 3.274 3.33 1,113,385
01/15/2015 3.57 3.63 3.25 3.28 7,177,219
01/14/2015 3.58 3.6799 3.41 3.54 853,858
01/13/2015 3.69 3.77 3.57 3.65 837,153
01/12/2015 3.72 3.72 3.49 3.69 664,014
01/09/2015 4.03 4.09 3.79 3.79 706,964
01/08/2015 4.23 4.24 4 4 1,355,631
01/07/2015 4.15 4.21 3.88 4.01 1,153,002
01/06/2015 4.25 4.35 4.07 4.09 958,528
01/05/2015 4.59 4.6 4.22 4.25 672,143
01/02/2015 4.62 4.71 4.43 4.71 717,026
12/31/2014 4.59 4.67 4.46 4.64 553,386
12/30/2014 4.74 4.75 4.56 4.62 1,194,110
12/29/2014 4.68 4.87 4.58 4.72 874,758
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
*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?