Home > Quotes > PACR > Historical Prices
PACR

Historical Stock Prices

$6.34
*  
0.03
  negative  
0.48%
Get PACR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
03/15/2013 4.99 5.03 4.97 5.01 354,542
03/14/2013 4.79 4.98 4.62 4.97 445,986
03/13/2013 4.59 4.79 4.58 4.77 260,496
03/12/2013 4.49 4.62 4.37 4.6 259,207
03/11/2013 4.32 4.54 4.3 4.49 307,414
03/08/2013 4.3 4.37 4.29 4.34 204,225
03/07/2013 4.3 4.3 4.16 4.25 117,437
03/06/2013 4.29 4.33 4.06 4.29 149,430
03/05/2013 4.33 4.338 4.26 4.3 116,573
03/04/2013 4.24 4.35 4.21 4.3 199,315
03/01/2013 4.1 4.3 4.08 4.25 135,458
02/28/2013 4.1 4.23 4.05 4.15 119,344
02/27/2013 4.02 4.2 4 4.11 154,315
02/26/2013 4.02 4.08 4.01 4.03 87,590
02/25/2013 4.2 4.24 4.01 4.01 148,865
02/22/2013 4.19 4.2 4.13 4.18 111,861
02/21/2013 4.37 4.37 4.01 4.17 254,589
02/20/2013 4.45 4.45 4.35 4.36 137,601
02/19/2013 4.54 4.54 4.42 4.46 210,984
02/15/2013 4.47 4.6 4.47 4.53 212,284
02/14/2013 4.45 4.47 4.362 4.43 155,766
02/13/2013 4.5 4.53 4.43 4.48 111,661
02/12/2013 4.5 4.6 4.5 4.51 174,758
02/11/2013 4.3 4.64 4.24 4.5 400,438
02/08/2013 4.36 4.64 4.29 4.3 660,489
02/07/2013 4.28 4.84 4.1601 4.49 634,731
02/06/2013 4.19 4.29 4.09 4.29 192,858
02/05/2013 4.18 4.3 4.16 4.21 219,785
02/04/2013 4 4.1782 4 4.16 369,773
02/01/2013 4.09 4.1 4 4.04 171,434
01/31/2013 4.02 4.09 4 4.07 173,195
01/30/2013 4.08 4.09 4 4.02 155,029
01/29/2013 4.04 4.11 4 4.07 213,532
01/28/2013 3.94 4.07 3.94 4.04 236,444
01/25/2013 3.86 4.04 3.81 3.95 300,722
01/24/2013 3.89 3.94 3.8 3.84 255,196
01/23/2013 3.88 3.95 3.87 3.88 285,020
01/22/2013 3.79 3.92 3.75 3.89 204,498
01/18/2013 3.79 3.8 3.75 3.77 188,119
01/17/2013 3.87 3.8898 3.76 3.78 210,938
01/16/2013 3.91 3.94 3.87 3.87 61,565
01/15/2013 3.91 3.96 3.89 3.91 83,054
01/14/2013 3.98 4.05 3.89 3.93 86,296
01/11/2013 4.02 4.0502 4 4.01 87,645
01/10/2013 3.93 4.05 3.86 4 132,617
01/09/2013 3.99 3.99 3.86 3.91 125,264
01/08/2013 3.99 3.9999 3.9 3.97 76,008
01/07/2013 4.08 4.13 3.87 3.9903 225,351
01/04/2013 3.97 4.12 3.97 4.11 246,097
01/03/2013 3.92 4.02 3.8899 3.94 180,177
01/02/2013 3.99 4.135 3.8001 3.92 303,540
12/31/2012 3.73 3.93 3.72 3.91 232,412
12/28/2012 3.82 3.82 3.7 3.7 299,784
12/27/2012 3.8 3.89 3.75 3.84 261,935
12/26/2012 3.92 3.98 3.8 3.86 127,116
12/24/2012 4.18 4.18 3.86 3.91 78,657
12/21/2012 4.2 5.5 3.62 4.14 808,391
12/20/2012 4.11 4.23 4 4.21 319,302
12/19/2012 3.97 4.11 3.91 4.1 380,503
12/18/2012 3.73 3.95 3.73 3.93 200,699
12/17/2012 3.71 3.75 3.69 3.73 238,662
12/14/2012 3.72 3.72 3.68 3.7 129,434
12/13/2012 3.7 3.76 3.65 3.7 193,299
12/12/2012 3.65 3.73 3.611 3.67 203,509
12/11/2012 3.68 3.71 3.61 3.64 349,278
12/10/2012 3.63 3.72 3.61 3.68 171,269
12/07/2012 3.58 3.67 3.505 3.61 500,330
12/06/2012 3.68 3.7 3.51 3.53 219,349
12/05/2012 3.66 3.76 3.65 3.67 275,978
12/04/2012 3.53 3.72 3.5 3.6632 497,318
12/03/2012 3.49 3.52 3.14 3.33 260,966
11/30/2012 3.29 3.48 3.29 3.47 400,287
11/29/2012 3.5 3.5 3.24 3.25 194,448
11/28/2012 3.24 3.2984 3.15 3.19 85,811
11/27/2012 3.23 3.3 3.23 3.24 68,857
11/26/2012 3.14 3.33 3.14 3.24 129,622
11/23/2012 3.06 3.16 3.06 3.15 45,967
11/21/2012 3.07 3.12 3.02 3.05 69,463
11/20/2012 3.05 3.1 3.03 3.05 208,941
11/19/2012 3.05 3.12 3 3.02 188,789
11/16/2012 3.08 3.085 3.01 3.02 234,323
11/15/2012 3.34 3.34 3.065 3.11 342,766
11/14/2012 3.41 3.44 3.32 3.33 143,208
11/13/2012 3.44 3.45 3.4 3.4 119,388
11/12/2012 3.52 3.55 3.425 3.44 168,732
11/09/2012 3.57 3.5799 3.5 3.52 136,513
11/08/2012 3.66 3.66 3.48 3.5 192,208
11/07/2012 3.67 3.67 3.57 3.57 172,491
11/06/2012 3.65 3.76 3.64 3.67 206,954
11/05/2012 3.61 3.69 3.59 3.64 68,155
11/02/2012 3.64 3.68 3.57 3.6 188,496
11/01/2012 3.53 3.7 3.5 3.64 219,201
10/31/2012 3.75 3.79 3.53 3.58 176,572
10/26/2012 3.45 3.76 3.404 3.73 493,623
10/25/2012 4.26 4.4 3.34 3.46 811,475
10/24/2012 4.15 4.31 4.1 4.27 183,892
10/23/2012 4.13 4.17 4.07 4.15 127,304
10/22/2012 4.02 4.19 3.99 4.13 667,069
10/19/2012 3.91 4.05 3.88 4.04 199,010
10/18/2012 4.04 4.05 3.9 3.93 250,584
10/17/2012 4.02 4.08 3.979 4.03 200,320
10/16/2012 4.02 4.04 3.98 4.02 223,091
10/15/2012 3.99 4.0677 3.95 4 121,033
10/12/2012 4 4.04 3.97 3.9902 381,389
10/11/2012 3.97 4.01 3.955 4 111,093
10/10/2012 3.94 4 3.9 3.94 108,995
10/09/2012 3.94 3.98 3.91 3.92 96,525
10/08/2012 4 4 3.91 3.92 157,909
10/05/2012 3.98 4.13 3.98 4.05 194,557
10/04/2012 4.03 4.03 3.96 3.96 109,232
10/03/2012 3.94 4.01 3.9 4 74,782
10/02/2012 3.93 3.99 3.9 3.92 112,205
10/01/2012 3.99 3.99 3.9 3.91 159,590
09/28/2012 3.99 4.08 3.9399 3.98 330,775
09/27/2012 3.97 4.03 3.92 4.02 247,761
09/26/2012 3.94 3.97 3.9 3.94 190,381
09/25/2012 3.97 4.01 3.9 3.94 234,148
09/24/2012 3.91 3.95 3.85 3.93 155,758
09/21/2012 3.98 3.99 3.9 3.91 397,122
09/20/2012 3.9 3.95 3.89 3.93 79,930
09/19/2012 3.95 3.96 3.895 3.91 240,291
09/18/2012 3.96 4 3.92 3.93 218,685
09/17/2012 3.95 3.98 3.905 3.94 259,482
09/14/2012 3.92 3.95 3.88 3.95 564,372
09/13/2012 3.94 4.01 3.85 3.89 485,464
09/12/2012 3.91 4.01 3.88 3.94 491,492
09/11/2012 3.88 3.9 3.65 3.89 257,701
09/10/2012 3.96 3.9899 3.86 3.86 128,918
09/07/2012 4.02 4.02 3.83 3.95 166,562
09/06/2012 4.09 4.15 3.8 3.98 593,715
09/05/2012 4.1 4.15 4.07 4.07 178,395
09/04/2012 4.12 4.14 3.96 4.07 105,932
08/31/2012 4.13 4.21 4.09 4.1 100,200
08/30/2012 4.18 4.2 4.11 4.11 65,038
08/29/2012 4.17 4.25 4.15 4.19 93,580
08/28/2012 4.13 4.235 4.12 4.18 76,883
08/27/2012 4.15 4.17 4.12 4.14 62,716
08/24/2012 4.19 4.2955 4.11 4.14 65,979
08/23/2012 4.31 4.35 4.12 4.21 97,647
08/22/2012 4.19 4.34 4.17 4.3 110,249
08/21/2012 4.37 4.47 4.2 4.21 97,317
08/20/2012 4.48 4.53 4.2512 4.34 83,179
08/17/2012 4.38 4.49 4.25 4.47 159,609
08/16/2012 4.41 4.44 4.3 4.37 88,355
08/15/2012 4.22 4.43 4.22 4.41 176,011
08/14/2012 4.2 4.31 4.18 4.22 221,786
08/13/2012 4.21 4.25 4.12 4.18 250,105
08/10/2012 4.26 4.3099 4.2 4.2 95,168
08/09/2012 4.31 4.34 4.2 4.25 210,455
08/08/2012 4.29 4.37 4.29 4.32 80,443
08/07/2012 4.44 4.498 4.28 4.3 161,988
08/06/2012 4.35 4.5 4.35 4.4 231,905
08/03/2012 4.23 4.37 4.23 4.32 210,757
08/02/2012 3.99 4.1501 3.9 4.139 184,296
08/01/2012 4.22 4.22 4 4 186,385
07/31/2012 4.05 4.365 4.05 4.2 228,947
07/30/2012 4.07 4.43 3.99 4.06 502,630
07/27/2012 4.03 4.1 3.88 4.07 290,071
07/26/2012 4.52 4.63 3.9189 4.02 392,894
07/25/2012 4.75 4.8701 4.71 4.76 203,005
07/24/2012 4.58 4.8 4.58 4.72 179,705
07/23/2012 4.79 4.79 4.42 4.58 233,497
07/20/2012 5.2 5.22 4.85 4.87 238,811
07/19/2012 5.36 5.41 5.11 5.24 81,677
07/18/2012 5.23 5.36 5.2 5.35 57,783
07/17/2012 5.46 5.46 5.18 5.22 90,894
07/16/2012 5.55 5.565 5.44 5.44 33,774
07/13/2012 5.52 5.7 5.52 5.58 112,526
07/12/2012 5.34 5.54 5.26 5.51 102,164
07/11/2012 5.43 5.43 5.29 5.36 88,579
07/10/2012 5.47 5.5 5.33 5.44 68,308
07/09/2012 5.59 5.6 5.35 5.4 81,765
07/06/2012 5.65 5.72 5.6 5.62 104,297
07/05/2012 5.86 5.93 5.65 5.71 146,827
07/03/2012 5.68 5.86 5.67 5.85 86,190
07/02/2012 5.43 5.66 5.385 5.66 115,580
06/29/2012 5.41 5.505 5.2 5.4 155,957
06/28/2012 5.32 5.57 5.22 5.29 81,828
06/27/2012 5.5 5.5 5.3 5.37 154,098
06/26/2012 5.43 5.59 5.32 5.46 40,268
06/25/2012 5.4 5.47 5.31 5.41 84,294
06/22/2012 5.67 5.73 5.45 5.47 242,150
06/21/2012 5.98 6.02 5.64 5.64 114,365
06/20/2012 6.01 6.079 5.95 5.96 99,395
06/19/2012 5.69 6.135 5.69 5.99 167,243
06/18/2012 5.74 5.8299 5.65 5.67 114,206
06/15/2012 5.68 5.88 5.65 5.75 226,287
06/14/2012 5.63 5.72 5.54 5.68 122,304
06/13/2012 5.55 5.73 5.5 5.64 195,051
06/12/2012 5.51 5.61 5.29 5.58 107,571
06/11/2012 5.82 5.82 5.51 5.52 107,708
06/08/2012 5.52 5.755 5.401 5.73 153,959
06/07/2012 5.25 5.64 5.24 5.54 205,702
06/06/2012 5.13 5.2 5.1199 5.19 235,701
06/05/2012 5.22 5.31 5.11 5.12 138,497
06/04/2012 5.41 5.41 5.16 5.25 188,849
06/01/2012 5.5 5.56 5.37 5.38 128,475
05/31/2012 5.77 5.87 5.6 5.64 247,006
05/30/2012 5.65 5.81 5.57 5.79 173,480
05/29/2012 5.75 5.75 5.61 5.7 131,492
05/25/2012 5.68 5.77 5.61 5.68 84,348
05/24/2012 5.73 5.8 5.43 5.7 330,645
05/23/2012 5.79 5.8 5.511 5.74 356,537
05/22/2012 6.16 6.21 5.78 5.84 682,469
05/21/2012 6.11 6.25 6.07 6.17 227,734
05/18/2012 6.09 6.18 5.97 6.11 215,836
05/17/2012 6.1 6.25 6 6.05 323,936
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.