Home > Quotes > PAI > Historical Prices

Pacific American Income Shares, Inc. Historical Stock Prices

PAI 
$14.18
*  
0.07
  negative  
0.5%
Get PAI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE

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: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.16  14.19  14.10  14.18 13,170
05/20/2013 14.16 14.19 14.1 14.11 16,210
05/17/2013 14.19 14.21 14.18 14.19 9,042
05/16/2013 14.21 14.27 14.208 14.22 24,651
05/15/2013 14.25 14.3365 14.25 14.28 16,229
05/14/2013 14.21 14.35 14.21 14.32 22,379
05/13/2013 14.25 14.27 14.19 14.259 23,158
05/10/2013 14.27 14.3099 14.23 14.25 10,495
05/09/2013 14.34 14.37 14.31 14.31 17,191
05/08/2013 14.35 14.4 14.35 14.37 12,855
05/07/2013 14.39 14.43 14.36 14.36 9,265
05/06/2013 14.44 14.46 14.42 14.4304 10,158
05/03/2013 14.43 14.51 14.43 14.45 14,594
05/02/2013 14.44 14.5 14.4324 14.46 13,978
05/01/2013 14.44 14.5 14.38 14.49 19,113
04/30/2013 14.42 14.5 14.42 14.4601 13,984
04/29/2013 14.51 14.51 14.42 14.42 12,398
04/26/2013 14.48 14.51 14.44 14.44 13,290
04/25/2013 14.4 14.48 14.4 14.46 14,449
04/24/2013 14.36 14.47 14.35 14.4699 20,710
04/23/2013 14.46 14.49 14.32 14.417 24,950
04/22/2013 14.37 14.4499 14.34 14.37 21,741
04/19/2013 14.38 14.44 14.37 14.37 23,354
04/18/2013 14.41 14.45 14.41 14.41 21,191
04/17/2013 14.26 14.51 14.26 14.43 14,254
04/16/2013 14.4 14.44 14.35 14.39 20,374
04/15/2013 14.41 14.43 14.29 14.36 11,082
04/12/2013 14.34 14.5 14.34 14.465 19,807
04/11/2013 14.34 14.47 14.33 14.44 25,869
04/10/2013 14.32 14.41 14.29 14.4091 24,547
04/09/2013 14.28 14.39 14.28 14.39 23,229
04/08/2013 14.23 14.44 14.23 14.399 32,325
04/05/2013 14.07 14.31 14.07 14.31 33,182
04/04/2013 14.22 14.26 14.12 14.2 25,602
04/03/2013 14.2 14.28 14.2 14.26 15,411
04/02/2013 14.26 14.3 14.2 14.3 19,678
04/01/2013 14.21 14.2578 14.15 14.1952 16,449
03/28/2013 14.27 14.3175 14.27 14.28 19,837
03/27/2013 14.37 14.45 14.33 14.33 20,428
03/26/2013 14.33 14.48 14.33 14.46 20,377
03/25/2013 14.42 14.4399 14.3301 14.41 33,169
03/22/2013 14.55 14.57 14.44 14.46 15,979
03/21/2013 14.4 14.52 14.33 14.48 37,841
03/20/2013 14.22 14.33 14.22 14.33 13,784
03/19/2013 14.14 14.25 14.14 14.24 9,957
03/18/2013 14.03 14.21 14.03 14.2 13,484
03/15/2013 14.18 14.18 13.96 14.15 48,554
03/14/2013 14.19 14.27 14.17 14.27 21,014
03/13/2013 14.32 14.3301 14.21 14.25 16,500
03/12/2013 14.27 14.45 14.27 14.41 20,556
03/11/2013 14.37 14.4 14.36 14.37 16,269
03/08/2013 14.35 14.45 14.35 14.41 13,631
03/07/2013 14.4 14.57 14.36 14.41 40,569
03/06/2013 14.42 14.52 14.4 14.45 32,325
03/05/2013 14.48 14.55 14.46 14.47 30,508
03/04/2013 14.57 14.66 14.46 14.49 19,793
03/01/2013 14.52 14.66 14.45 14.66 38,634
02/28/2013 14.55 14.65 14.5101 14.65 38,485
02/27/2013 14.44 14.55 14.43 14.54 36,514
02/26/2013 14.61 14.61 14.48 14.49 37,562
02/25/2013 14.48 14.55 14.43 14.52 25,238
02/22/2013 14.49 14.53 14.44 14.52 25,728
02/21/2013 14.54 14.54 14.39 14.44 13,366
02/20/2013 14.34 14.47 14.34 14.46 20,530
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.