PACW

Historical Stock Prices

$45.79
*  
0.09
0.2%
Get PACW Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PACW now
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 46.1 46.18 45.32 45.79 206,736
12/23/2014 45.72 46.28 45.61 45.88 392,224
12/22/2014 44.84 45.6 44.84 45.55 472,701
12/19/2014 46.11 46.14 45.07 45.2 2,004,836
12/18/2014 45.47 46.16 45.0601 46.09 538,860
12/17/2014 44.3 45.07 43.98 45.05 741,597
12/16/2014 44.38 45.17 44.01 44.23 1,052,405
12/15/2014 45.64 45.8 44.58 44.7 802,174
12/12/2014 45.39 45.65 45.04 45.22 702,620
12/11/2014 46.2 46.41 45.46 45.58 759,256
12/10/2014 47.51 47.51 45.89 45.95 1,171,040
12/09/2014 46.58 47.67 46.12 47.58 742,766
12/08/2014 47.37 47.77 46.86 47.305 553,762
12/05/2014 46.79 48.03 46.12 47.49 453,723
12/04/2014 46.43 46.61 46.2 46.52 324,030
12/03/2014 45.82 46.7 45.77 46.53 337,571
12/02/2014 45.52 46.41 44.5 46.02 622,259
12/01/2014 46.11 46.38 44.36 45.47 887,729
11/28/2014 46.9 47.12 46.47 46.5 263,095
11/26/2014 46.96 47.1 46.54 46.95 434,914
11/25/2014 46.71 47.12 46.385 47.1 623,220
11/24/2014 45.86 46.71 45.65 46.7 555,558
11/21/2014 46.14 46.24 45.59 45.64 493,803
11/20/2014 45.06 45.62 44.73 45.59 461,346
11/19/2014 45.26 45.45 44.75 45.185 410,221
11/18/2014 45.4 45.87 45.2 45.46 945,204
11/17/2014 45.43 45.69 45.19 45.26 557,161
11/14/2014 46.1 46.35 45.37 45.52 561,284
11/13/2014 46.59 46.59 45.91 46.06 482,105
11/12/2014 46.36 47.12 46.23 47.02 451,046
11/11/2014 46.88 46.96 46.385 46.54 433,275
11/10/2014 46.31 46.9 46.31 46.845 726,058
11/07/2014 45.76 46.425 45.575 46.41 1,083,803
11/06/2014 44.87 45.69 44.69 45.68 730,192
11/05/2014 42.91 45.11 42.56 44.795 1,358,702
11/04/2014 43.05 43.12 42.2 42.53 619,640
11/03/2014 42.71 43.33 42.53 43.14 531,730
10/31/2014 42.62 43.04 42.265 42.66 535,605
10/30/2014 41.91 42.25 41.52 42.09 481,642
10/29/2014 41.24 42.22 40.76 42.12 500,660
10/28/2014 40.66 41.38 40.51 41.335 427,328
10/27/2014 39.77 40.47 39.75 40.41 719,335
10/24/2014 40.29 40.52 39.78 40.04 487,735
10/23/2014 40.63 40.94 40.15 40.39 697,581
10/22/2014 40.47 41.25 39.61 39.93 742,099
10/21/2014 40.06 41.08 39.97 40.95 542,103
10/20/2014 39.28 39.78 39.19 39.76 653,684
10/17/2014 39.59 39.82 39.36 39.645 575,274
10/16/2014 38.41 39.325 38.32 39.24 946,454
10/15/2014 38.56 38.94 37.63 38.77 969,374
10/14/2014 39.08 39.68 38.96 39.04 1,001,489
10/13/2014 39.32 39.64 38.92 38.96 523,658
10/10/2014 39.67 40.2 39.13 39.15 510,454
10/09/2014 40.51 40.65 39.77 39.77 588,241
10/08/2014 40.29 40.84 40 40.75 778,013
10/07/2014 40.67 40.95 40.23 40.24 547,666
10/06/2014 41.13 41.22 40.74 40.95 746,355
10/03/2014 40.51 41.16 40.5 40.84 778,450
10/02/2014 40.84 41.08 39.98 40.14 936,799
10/01/2014 41.12 41.38 40.59 40.9 780,911
09/30/2014 41.37 41.58 41.06 41.23 330,086
09/29/2014 41.15 41.49 40.881 41.42 449,005
09/26/2014 41.55 41.7 41.28 41.645 384,537
09/25/2014 42.36 42.4 41.41 41.48 469,841
09/24/2014 42.65 42.78 42.24 42.55 393,877
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?