PAC Historical Prices | Grupo Aeroportuario Del Pacific Stock

Dow

0.58% Nasdaq

0.87%

Grupo Aeroportuario del Pacifico S.A.B. de CV (PAC)

-NYSE

51.96 0.36(0.70%) 9:42AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	54.24	55.16	51.80	52.32	76,800	52.32
May 21, 2013	53.58	54.91	53.35	54.05	47,200	54.05
May 20, 2013	54.67	54.88	52.67	53.48	67,400	53.48
May 17, 2013	54.92	55.04	54.52	54.57	24,200	54.57
May 16, 2013	55.39	55.44	54.91	54.91	39,000	54.91
May 15, 2013	55.98	56.30	55.11	55.36	40,600	55.36
May 14, 2013	56.18	56.50	55.75	56.12	53,900	56.12
May 13, 2013	56.18	56.70	55.80	56.09	29,000	56.09
May 10, 2013	56.85	56.85	56.16	56.34	21,000	56.34
May 9, 2013	57.70	58.60	56.56	56.70	66,200	56.70
May 8, 2013	57.31	57.86	57.20	57.56	323,100	57.56
May 7, 2013	56.98	57.84	56.90	57.21	50,700	57.21
May 6, 2013	56.42	57.62	56.27	56.96	32,500	56.96
May 3, 2013	58.84	58.84	56.55	56.58	36,700	56.58
May 2, 2013	57.00	59.92	57.00	57.35	90,600	57.35
May 1, 2013	57.90	57.90	55.91	56.05	33,700	56.05
Apr 30, 2013	56.35	58.08	56.23	57.88	109,400	57.88
Apr 29, 2013	54.90	56.47	54.84	56.19	56,000	56.19
Apr 26, 2013	54.69	55.42	54.62	55.08	30,100	55.08
Apr 25, 2013	56.24	56.44	54.73	54.95	16,000	54.95
Apr 25, 2013	1.395 Dividend
Apr 24, 2013	58.02	58.10	56.82	57.37	91,400	55.97
Apr 23, 2013	57.61	58.45	57.61	58.00	49,000	56.59
Apr 22, 2013	56.75	58.04	56.60	57.61	101,900	56.21
Apr 19, 2013	57.06	57.71	56.30	56.62	114,800	55.24
Apr 18, 2013	58.57	58.57	56.20	57.10	138,800	55.71
Apr 17, 2013	60.43	60.82	57.75	58.19	110,400	56.78
Apr 16, 2013	62.80	63.14	60.64	60.88	167,100	59.40
Apr 15, 2013	63.90	63.90	62.40	62.51	58,700	60.99
Apr 12, 2013	64.06	64.53	63.46	63.71	83,400	62.16
Apr 11, 2013	64.04	64.65	64.04	64.55	38,700	62.98
Apr 10, 2013	64.39	64.63	64.15	64.31	45,100	62.75
Apr 9, 2013	64.41	64.60	63.87	64.22	136,500	62.66
Apr 8, 2013	66.11	66.19	63.16	64.02	64,300	62.46
Apr 5, 2013	63.43	65.95	63.11	65.95	180,000	64.35
Apr 4, 2013	63.31	64.15	62.76	64.03	129,100	62.47
Apr 3, 2013	62.35	63.55	62.34	63.17	113,000	61.63
Apr 2, 2013	61.19	62.74	60.75	62.37	81,300	60.85
Apr 1, 2013	58.33	60.97	58.33	60.75	62,400	59.27
Mar 28, 2013	58.77	59.09	58.49	58.61	40,800	57.18
Mar 27, 2013	58.94	59.30	58.50	58.91	53,600	57.48
Mar 26, 2013	55.93	59.50	55.93	59.13	83,100	57.69
Mar 25, 2013	55.79	56.34	55.24	55.83	91,100	54.47
Mar 22, 2013	55.63	56.55	55.63	55.82	62,400	54.46
Mar 21, 2013	55.63	56.28	55.26	55.67	52,000	54.32
Mar 20, 2013	54.59	55.91	54.59	55.74	85,800	54.38
Mar 19, 2013	55.10	55.50	54.22	54.52	59,800	53.19
Mar 18, 2013	54.47	55.09	54.26	54.89	93,000	53.56
Mar 15, 2013	57.17	57.51	54.62	54.76	75,600	53.43
Mar 14, 2013	59.73	59.73	57.21	57.60	66,000	56.20
Mar 13, 2013	60.68	60.92	59.22	59.46	46,600	58.01
Mar 12, 2013	61.42	61.51	60.37	60.37	31,400	58.90
Mar 11, 2013	61.13	61.71	60.68	61.07	70,600	59.59
Mar 8, 2013	61.28	62.05	60.94	61.68	45,400	60.18
Mar 7, 2013	60.50	61.21	60.50	61.06	13,400	59.58
Mar 6, 2013	61.50	61.50	60.38	60.86	21,400	59.38
Mar 5, 2013	61.73	61.74	61.08	61.42	84,000	59.93
Mar 4, 2013	61.60	61.79	61.18	61.18	70,400	59.69
Mar 1, 2013	61.61	61.90	61.32	61.69	52,100	60.19
Feb 28, 2013	62.05	62.06	61.12	61.95	45,900	60.44
Feb 27, 2013	61.30	62.09	60.85	61.94	52,100	60.43
Feb 26, 2013	62.19	62.19	61.02	61.22	21,700	59.73
Feb 25, 2013	63.10	63.10	62.04	62.04	22,600	60.53
Feb 22, 2013	62.61	62.85	62.29	62.78	15,000	61.25
Feb 21, 2013	62.50	62.65	62.10	62.51	20,600	60.99
Feb 20, 2013	63.15	63.31	62.70	62.74	26,000	61.21
Feb 19, 2013	63.34	63.69	62.61	63.11	18,700	61.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PAC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Grupo Aeroportuario del Pacifico S.A.B. de CV (PAC)