Stock history for PACE (PACE)

DateOpenHighLowCloseChangeVolume
2018-01-11   5.235.355.055.22down -0.012,630,000
2018-01-10   4.695.355.135.23up 0.549,772,500
2018-01-09   4.764.904.534.69down -0.07957,000
2018-01-08   4.854.984.654.76down -0.092,326,500
2018-01-05   4.504.984.304.85up 0.357,354,000
2018-01-04   4.394.604.214.50up 0.113,378,500
2018-01-03   3.914.493.944.39up 0.487,175,000
2018-01-02   4.134.003.653.91down -0.227,703,500
2018-01-01   4.144.154.084.13down -0.01197,500
2017-12-29   4.104.224.004.14up 0.04708,000
2017-12-28   4.134.204.064.10down -0.03260,000
2017-12-27   4.104.304.094.13up 0.031,001,000
2017-12-26   4.184.143.934.10down -0.08699,500
2017-12-22   3.964.203.954.18up 0.221,223,500
2017-12-21   4.104.163.633.96down -0.141,836,000
DateOpenHighLowCloseChangeVolume
2017-12-20   4.064.254.074.10up 0.04833,000
2017-12-19   4.314.284.004.06down -0.25494,500
2017-12-18   4.474.494.254.31down -0.16260,500
2017-12-15   4.444.784.254.47up 0.03196,500
2017-12-14   4.704.554.404.44down -0.26347,500
2017-12-13   4.514.754.574.70up 0.19348,500
2017-12-12   4.704.674.404.51down -0.19578,500
2017-12-11   4.935.104.614.70down -0.23351,500
2017-12-08   4.965.024.904.93down -0.03145,000
2017-12-07   5.115.104.954.96down -0.15789,000
2017-12-06   5.155.255.085.11down -0.04362,500
2017-12-05   5.265.395.105.15down -0.11548,000
2017-12-04   5.405.485.255.26down -0.14219,000
2017-11-30   5.165.565.175.40up 0.243,865,500
2017-11-29   4.915.294.855.16up 0.251,413,000
DateOpenHighLowCloseChangeVolume
2017-11-28   4.875.074.804.91up 0.041,532,500
2017-11-27   4.904.944.704.87down -0.03389,500
2017-11-24   4.874.904.824.90up 0.03150,500
2017-11-23   4.895.074.854.87down -0.02656,500
2017-11-22   4.854.994.824.89up 0.04403,000
2017-11-21   4.955.164.834.85down -0.10415,000
2017-11-20   5.005.094.804.95down -0.05553,000
2017-11-17   5.015.055.005.00down -0.01285,000
2017-11-16   5.055.094.905.01down -0.04808,500
2017-11-15   5.195.255.005.05down -0.141,210,500
2017-11-14   4.865.504.825.19up 0.336,960,500
2017-11-13   4.485.084.364.86up 0.381,410,000
2017-11-10   4.474.654.404.48up 0.01464,000
2017-11-09   4.354.604.384.47up 0.121,388,000
2017-11-08   4.304.404.284.35up 0.05366,500
DateOpenHighLowCloseChangeVolume
2017-11-07   4.364.414.294.30down -0.06260,000
2017-11-06   4.414.544.344.36down -0.05593,500
2017-11-03   4.364.504.304.41up 0.05335,000
2017-11-02   4.504.574.314.36down -0.14778,000
2017-11-01   4.374.684.454.50up 0.13845,500
2017-10-31   4.534.584.304.37down -0.161,628,500
2017-10-30   5.065.044.404.53down -0.532,666,000
2017-10-27   5.325.384.905.06down -0.26926,000
2017-10-26   5.615.755.255.32down -0.291,904,000
2017-10-25   5.515.625.515.61up 0.10141,500
2017-10-24   5.625.635.455.51down -0.11358,500
2017-10-23   5.655.795.505.62down -0.03708,500
2017-10-20   5.565.805.455.65up 0.091,427,500
2017-10-19   5.645.605.275.56down -0.082,848,000

More...

Data source: daily downloads from PSX's website.