Stock history for PACE (PACE)

DateOpenHighLowCloseChangeVolume
2017-01-19   10.7611.1910.8210.88up 0.129,969,000
2017-01-18   10.7310.9510.5710.76up 0.035,952,500
2017-01-17   11.1211.3910.6410.73down -0.3913,260,500
2017-01-16   11.3011.3511.0811.12down -0.182,990,000
2017-01-13   12.0112.1811.1711.30down -0.7124,603,500
2017-01-12   12.4112.6711.9012.01down -0.4015,247,000
2017-01-11   12.1712.5612.2012.41up 0.2419,485,000
2017-01-10   11.8512.2711.6512.17up 0.328,585,000
2017-01-09   11.7212.2911.7011.85up 0.1312,779,500
2017-01-06   11.3411.7911.3511.72up 0.387,759,500
2017-01-05   11.7211.9011.2611.34down -0.3810,235,000
2017-01-04   11.2511.8411.0211.72up 0.4712,041,500
2017-01-03   11.3511.5411.2011.25down -0.104,109,000
2017-01-02   11.2811.5411.2411.35up 0.074,474,500
2016-12-30   11.0311.7411.2211.28up 0.259,391,000
DateOpenHighLowCloseChangeVolume
2016-12-29   10.9911.2410.7011.03up 0.048,622,000
2016-12-28   10.9111.1810.8510.99up 0.084,010,500
2016-12-27   10.9711.0010.8010.91down -0.061,990,500
2016-12-26   11.0711.1210.9010.97down -0.101,599,000
2016-12-23   11.1411.4010.7511.07down -0.073,571,500
2016-12-22   11.6311.6911.1011.14down -0.493,430,000
2016-12-21   11.9312.1511.4011.63down -0.305,553,000
2016-12-20   11.9012.2511.8511.93up 0.034,578,000
2016-12-19   11.6912.1911.4011.90up 0.216,897,000
2016-12-16   11.8012.0511.6211.69down -0.113,333,000
2016-12-15   11.9212.2511.7511.80down -0.128,170,500
2016-12-14   12.0212.3911.7411.92down -0.106,148,500
2016-12-13   12.1612.4911.9712.02down -0.143,474,000
2016-12-09   11.8912.4011.7812.16up 0.276,756,000
2016-12-08   12.0312.3011.7011.89down -0.143,636,500
DateOpenHighLowCloseChangeVolume
2016-12-07   12.3812.5011.9512.03down -0.354,675,000
2016-12-06   12.5112.8512.3412.38down -0.134,826,000
2016-12-05   12.7413.0412.4912.51down -0.233,864,500
2016-12-02   12.9313.0512.6512.74down -0.195,426,500
2016-12-01   13.1613.6812.7512.93down -0.2320,588,000
2016-11-30   12.7813.4512.9013.16up 0.3824,268,000
2016-11-29   12.3613.2312.5012.78up 0.4227,886,000
2016-11-28   12.1512.7012.0912.36up 0.2114,747,500
2016-11-25   12.5412.6612.0512.15down -0.398,224,000
2016-11-24   12.6113.2112.2512.54down -0.0761,235,500
2016-11-23   12.0312.6911.8112.61up 0.5853,683,000
2016-11-22   11.1112.1111.1312.03up 0.9245,774,500
2016-11-21   11.1011.4411.0511.11up 0.014,426,500
2016-11-18   11.3311.5511.0111.10down -0.239,426,000
2016-11-17   11.0511.5911.2011.33up 0.2820,488,500
DateOpenHighLowCloseChangeVolume
2016-11-16   10.8211.3410.9511.05up 0.2316,037,000
2016-11-15   10.6511.1010.5610.82up 0.1714,332,000
2016-11-14   10.6510.8910.4110.65down 0.006,906,000
2016-11-11   10.8710.9510.6010.65down -0.226,684,000
2016-11-10   10.7111.1510.6910.87up 0.167,695,000
2016-11-09   10.7810.7510.0010.71down -0.0710,756,500
2016-11-08   10.6611.1510.6010.78up 0.1212,302,500
2016-11-07   10.4310.8510.2610.66up 0.2310,013,500
2016-11-04   11.0911.4010.2610.43down -0.6620,657,500
2016-11-03   11.3511.5511.0111.09down -0.265,584,500
2016-11-02   11.3111.8911.2511.35up 0.0423,708,000
2016-11-01   10.3311.3310.4511.31up 0.9815,514,500
2016-10-31   10.2310.659.8510.33up 0.105,878,000
2016-10-28   10.1710.709.6710.23up 0.0611,014,500

More...

Data source: daily downloads from PSX's website.