Home > Quotes > PACR > Historical Prices
PACR

Pacer International, Inc. Historical Stock Prices

$6.53
*  
0.06
  negative  
0.93%
Get PACR Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PACR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  6.51  6.56  6.413  6.53 90,325
06/17/2013 6.54 6.54 6.3001 6.47 75,204
06/14/2013 6.57 6.59 6.33 6.46 86,574
06/13/2013 6.54 6.6 6.4599 6.6 108,416
06/12/2013 6.58 6.58 6.4301 6.51 82,836
06/11/2013 6.53 6.58 6.31 6.54 108,282
06/10/2013 6.62 6.67 6.47 6.57 112,428
06/07/2013 6.48 6.57 6.345 6.56 195,206
06/06/2013 6.33 6.46 6.3 6.41 117,176
06/05/2013 6.3 6.38 6.25 6.3 161,711
06/04/2013 6.18 6.32 6.0801 6.29 134,067
06/03/2013 6.08 6.24 6.02 6.19 203,673
05/31/2013 6.23 6.24 5.98 6.11 167,103
05/30/2013 6.23 6.33 6.18 6.3 89,782
05/29/2013 6.28 6.3599 6.16 6.2 70,010
05/28/2013 6.28 6.435 6.22 6.36 137,361
05/24/2013 6.21 6.25 6.14 6.24 51,501
05/23/2013 6.1 6.26 6.1 6.25 147,682
05/22/2013 6.37 6.45 6.14 6.19 182,873
05/21/2013 6.29 6.45 6.29 6.36 134,422
05/20/2013 6.36 6.36 6.255 6.28 122,258
05/17/2013 6.31 6.39 6.16 6.34 119,443
05/16/2013 6.5 6.5 6.29 6.31 144,143
05/15/2013 6.45 6.64 6.44 6.5 175,869
05/14/2013 6.15 6.44 6.06 6.44 231,606
05/13/2013 6.04 6.12 5.91 6.12 400,689
05/10/2013 6.21 6.22 6.05 6.07 232,026
05/09/2013 6.17 6.38 6.17 6.2 318,738
05/08/2013 6.33 6.39 6.15 6.15 265,419
05/07/2013 5.97 6.4576 5.97 6.39 336,608
05/06/2013 5.91 5.98 5.86 5.96 302,183
05/03/2013 5.79 5.97 5.79 5.88 340,930
05/02/2013 5.63 5.76 5.63 5.72 362,335
05/01/2013 5.7 5.72 5.57 5.63 405,465
04/30/2013 5.52 5.72 5.52 5.69 313,847
04/29/2013 5.45 5.635 5.4401 5.56 255,373
04/26/2013 5.32 5.45 5.28 5.42 951,135
04/25/2013 5 5.35 5 5.35 499,675
04/24/2013 5.07 5.09 4.88 4.98 195,900
04/23/2013 4.9 5.07 4.89 5.07 187,465
04/22/2013 4.8 4.87 4.71 4.86 271,416
04/19/2013 4.84 4.9101 4.71 4.85 248,640
04/18/2013 4.76 4.885 4.75 4.845 95,626
04/17/2013 4.8 4.8 4.64 4.77 214,273
04/16/2013 4.73 4.8222 4.69 4.8 149,482
04/15/2013 4.92 4.98 4.545 4.7 255,399
04/12/2013 5.09 5.1 4.85 4.97 118,566
04/11/2013 5.05 5.15 5.01 5.12 175,281
04/10/2013 4.83 5.05 4.8 5.04 154,667
04/09/2013 4.74 4.87 4.74 4.84 263,302
04/08/2013 4.83 4.85 4.7 4.75 121,772
04/05/2013 4.77 4.98 4.75 4.81 259,507
04/04/2013 5 5 4.79 4.88 151,014
04/03/2013 5 5.04 4.891 5.01 269,791
04/02/2013 5.04 5.04 4.9601 5 143,815
04/01/2013 5.01 5.03 4.91 5.03 223,976
03/28/2013 5 5.07 4.98 5.03 226,033
03/27/2013 4.95 5 4.92 5 310,995
03/26/2013 5.16 5.17 4.875 4.96 203,722
03/25/2013 5.15 5.21 5.06 5.13 78,745
03/22/2013 5.09 5.16 4.9206 5.12 89,595
03/21/2013 5.05 5.1 4.75 5.09 192,575
03/20/2013 5.14 5.18 5.07 5.09 142,151
03/19/2013 5.095 5.2 5.04 5.14 240,199
03/18/2013 4.96 5.11 4.948 5.09 295,481
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.