Quantcast

Historical Stock Prices

PACD 
$14.5
*  
0.50
3.57%
Get PACD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PACD now
Exchange:NYSE
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 14.5 14.5 14.5 14.5 271
01/17/2019 14.04 14.04 14 14 592
01/16/2019 14.55 14.55 14.1 14.43 708
01/15/2019 14.7 14.94 14.1 14.94 2,804
01/14/2019 15.95 16 14.5 14.5 14,605
01/11/2019 15.1 15.22 15.01 15.01 502
01/10/2019 15.14 15.67 14.965 15.2 28,091
01/09/2019 14.55 15.76 14.55 15.76 2,810
01/08/2019 14.7 15.08 14.32 15.08 5,048
01/07/2019 13.83 15.5 13.83 15.25 7,547
01/04/2019 13.1 14 13.02 13.75 8,631
01/03/2019 13.68 13.875 13.385 13.5 59,147
01/02/2019 12.82 14.25 12.82 13.94 13,046
12/31/2018 13.08 13.65 13.08 13.35 78,531
12/28/2018 13.78 14.7 12.885 12.885 117,633
12/27/2018 12.5 14.72 12.5 13.25 65,676
12/26/2018 10.56 13.59 10.56 13.59 4,412
12/24/2018 9.85 11 9.85 11 604
12/21/2018 12.65 12.65 11 11 2,575
12/20/2018 13.0962 13.49 13 13 2,869
12/19/2018 13.3 13.3 12.89 12.9092 2,209
12/18/2018 14.9 14.9 13.65 13.65 2,097
12/17/2018 15 15 15 15 168
12/14/2018 15.11 15.11 15.11 15.11 00
12/13/2018 15.11 15.11 15.11 15.11 00
12/12/2018 15.11 15.11 15.11 15.11 00
12/11/2018 15.11 15.11 15.11 15.11 00
12/10/2018 15.11 15.11 15.11 15.11 00
12/07/2018 15.11 15.11 15.11 15.11 00
12/06/2018 15.11 20 15.11 15.11 278
12/04/2018 15.1 15.1 15.1 15.1 00
12/03/2018 15.1 15.1 15.1 15.1 00
11/30/2018 15.1 15.1 15.1 15.1 00
11/29/2018 15.1 15.1 15.1 15.1 213
11/28/2018 30 30 30 30 506
11/27/2018 356.8 356.8 356.8 356.8 00
11/26/2018 356.8 356.8 356.8 356.8 00
11/23/2018 356.8 356.8 356.8 356.8 00
11/21/2018 356.8 356.8 356.8 356.8 00
11/20/2018 356.8 356.8 356.8 356.8 00
11/19/2018 356.8 700 13.6 356.8 00
11/16/2018 600 1300 600 750 32
11/15/2018 2000 2000 1100 1300 11
11/14/2018 1200 1999 1000 1405 13
11/13/2018 3150 3150 1200 1200 05
11/12/2018 1900 1900 1600 1600 03
11/09/2018 3500 3500 1914.5 2157 01
11/08/2018 2000 2489 1980.5 2489 01
11/07/2018 1844 1844 1810 1810 00
11/06/2018 2500 2500 1305 1765 01
11/05/2018 2320 2500 2000 2500 02
11/02/2018 1900 2400 1750 2400 01
11/01/2018 1800 1800 1800 1800 00
10/31/2018 2200 2200 1650 1750 03
10/30/2018 1600 2600 1600 2200 06
10/29/2018 2900 2900 1200 1375 01
10/26/2018 1200 1600 1200 1600 03
10/25/2018 1500 1800 1500 1500 13
10/24/2018 2900 2900 1500 1600 09
10/23/2018 2955 2955 1800 1800 10
10/22/2018 2750 3500 2500 2500 10
10/19/2018 3450 3500 2651 2800 04
10/18/2018 2400 2500 2400 2500 01
*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?

Smart Portfolio