Historical Stock Prices

PAH 
$9.37
*  
0.06
0.64%
Get PAH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PAH now
Exchange:NYSE
Industry: Basic Industries
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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 9.28 9.43 9.26 9.37 1,549,346
12/01/2016 9.45 9.51 9.26 9.31 2,126,300
11/30/2016 9.39 9.47 9.27 9.35 2,195,021
11/29/2016 8.73 9.32 8.65 9.25 3,900,322
11/28/2016 8.87 9 8.78 8.89 2,274,855
11/25/2016 8.89 8.99 8.82 8.85 483,480
11/23/2016 8.66 9.04 8.66 8.92 1,540,128
11/22/2016 8.89 8.9 8.69 8.79 937,744
11/21/2016 8.63 8.87 8.53 8.87 2,187,506
11/18/2016 8.45 8.59 8.445 8.51 1,673,821
11/17/2016 8.5 8.58 8.395 8.46 1,295,676
11/16/2016 8.51 8.61 8.47 8.48 1,371,965
11/15/2016 8.54 8.61 8.37 8.59 2,092,030
11/14/2016 8.56 8.7 8.42 8.55 3,038,236
11/11/2016 8.69 8.72 8.37 8.51 2,805,822
11/10/2016 8.72 9.1393 8.7 8.75 6,363,317
11/09/2016 8.42 8.72 8.4 8.68 5,017,121
11/08/2016 8.37 8.55 8.17 8.4 5,471,808
11/07/2016 8.22 8.4 8.01 8.39 3,801,893
11/04/2016 8.14 8.15 7.35 7.89 5,400,722
11/03/2016 7.33 7.54 7.3 7.3 3,399,977
11/02/2016 7.28 7.39 7.26 7.35 1,720,038
11/01/2016 7.38 7.435 7.155 7.36 2,429,721
10/31/2016 7.21 7.34 7.19 7.29 3,413,607
10/28/2016 7.52 7.61 7.15 7.2 3,623,769
10/27/2016 7.49 7.555 7.4 7.53 2,052,976
10/26/2016 7.47 7.555 7.36 7.46 3,598,285
10/25/2016 7.48 7.57 7.48 7.52 2,349,695
10/24/2016 7.54 7.5878 7.45 7.53 2,603,754
10/21/2016 7.44 7.545 7.42 7.52 1,663,267
10/20/2016 7.47 7.61 7.46 7.55 2,932,390
10/19/2016 7.49 7.725 7.36 7.56 7,411,314
10/18/2016 7.3 7.53 7.3 7.49 4,024,610
10/17/2016 7.15 7.25 7.12 7.2 1,945,221
10/14/2016 7.24 7.41 7.11 7.17 3,688,532
10/13/2016 7.07 7.22 6.85 7.19 3,321,181
10/12/2016 7.22 7.3 7.06 7.17 2,057,369
10/11/2016 7.5 7.51 7.05 7.23 3,265,548
10/10/2016 7.35 7.62 7.34 7.51 3,112,985
10/07/2016 7.54 7.59 7.08 7.23 4,201,482
10/06/2016 7.53 7.63 7.365 7.47 3,597,676
10/05/2016 7.35 7.705 7.3 7.56 3,626,851
10/04/2016 7.87 8 7.33 7.33 4,177,648
10/03/2016 8.13 8.22 7.75 7.85 3,660,567
09/30/2016 8.16 8.24 7.82 8.11 5,189,200
09/29/2016 8.37 8.6 8.09 8.13 2,891,617
09/28/2016 8.39 8.55 8.04 8.55 6,121,851
09/27/2016 8.27 8.41 8.145 8.28 4,205,534
09/26/2016 8.5 8.55 8.34 8.36 2,801,522
09/23/2016 8.63 8.805 8.47 8.5 2,846,579
09/22/2016 8.8 8.91 8.66 8.68 2,733,595
09/21/2016 8.54 8.72 8.37 8.62 1,994,715
09/20/2016 8.75 8.85 8.42 8.42 2,713,087
09/19/2016 8.71 8.88 8.631 8.69 5,200,545
09/16/2016 8.33 8.6 8.33 8.55 14,666,300
09/15/2016 8.45 8.49 7.88 8.35 6,020,122
09/14/2016 9.05 9.1 8.83 8.96 1,742,596
09/13/2016 9.18 9.4 8.77 8.97 3,106,234
09/12/2016 9 9.75 8.91 9.35 2,801,313
09/09/2016 9.48 9.48 8.92 9.2 2,252,609
09/08/2016 9.61 9.72 9.475 9.63 1,035,271
09/07/2016 9.4 9.63 9.35 9.53 1,125,596
09/06/2016 9.36 9.685 9.3 9.41 1,653,693
09/02/2016 9.04 9.35 8.92 9.34 1,337,950
*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?