U.S. Markets open in 4 hrs 27 mins

PAE Incorporated (PAE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.70-0.21 (-2.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2020------
Sep 17, 20209.8010.009.659.709.70305,900
Sep 16, 20209.9710.169.909.919.91435,300
Sep 15, 202010.0010.009.759.949.94492,300
Sep 14, 20209.3710.029.259.979.97713,300
Sep 11, 20209.129.259.029.199.19363,600
Sep 10, 20208.899.088.849.019.01278,300
Sep 09, 20209.029.178.868.918.91200,600
Sep 08, 20208.949.118.548.998.99259,000
Sep 04, 20209.189.208.868.968.96125,400
Sep 03, 20209.139.278.859.049.04240,700
Sep 02, 20208.859.248.659.159.15279,800
Sep 01, 20208.779.118.688.908.90230,000
Aug 31, 20209.199.198.798.848.84292,300
Aug 28, 20209.139.308.979.259.25124,300
Aug 27, 20208.929.118.899.069.0674,000
Aug 26, 20208.798.948.688.918.91108,900
Aug 25, 20209.409.578.768.848.84360,000
Aug 24, 202010.0910.249.109.199.19187,900
Aug 21, 20209.249.389.019.349.34154,400
Aug 20, 20209.159.409.079.249.24172,100
Aug 19, 20209.169.338.979.269.26165,200
Aug 18, 20209.309.499.119.209.20237,100
Aug 17, 20208.909.308.909.229.22249,800
Aug 14, 20208.468.998.448.948.94114,700
Aug 13, 20208.508.648.098.538.53112,500
Aug 12, 20208.578.668.388.528.52338,500
Aug 11, 20208.568.738.458.458.45359,800
Aug 10, 20208.548.738.428.508.50272,800
Aug 07, 20208.708.878.508.538.53351,600
Aug 06, 20209.009.008.458.688.68414,500
Aug 05, 20208.508.758.268.678.67268,300
Aug 04, 20208.148.418.068.418.41451,500
Aug 03, 20207.938.237.908.128.12478,400
Jul 31, 20208.048.097.827.887.88343,000
Jul 30, 20208.108.197.928.048.04233,500
Jul 29, 20208.358.428.038.218.21218,100
Jul 28, 20208.348.478.208.328.32175,300
Jul 27, 20208.338.378.048.358.35253,300
Jul 24, 20208.638.668.278.338.33279,600
Jul 23, 20208.818.998.658.688.68176,500
Jul 22, 20208.789.038.688.858.85290,000
Jul 21, 20208.769.018.528.818.81213,700
Jul 20, 20208.468.818.098.778.77688,000
Jul 17, 20208.778.918.418.508.50542,300
Jul 16, 20209.109.328.828.868.86651,700
Jul 15, 20209.359.679.099.169.16987,900
Jul 14, 20209.269.408.999.179.17444,300
Jul 13, 20209.749.979.239.309.30379,700
Jul 10, 20209.239.659.199.649.64554,400
Jul 09, 20209.619.619.109.289.28675,900
Jul 08, 20209.409.649.359.599.59403,500
Jul 07, 20209.649.819.379.419.41622,500
Jul 06, 20209.899.989.659.719.71489,000
Jul 02, 20209.6510.109.609.749.74468,900
Jul 01, 20209.549.759.029.529.52616,300
Jun 30, 20209.299.759.149.569.56766,100
Jun 29, 20209.259.639.189.309.301,275,500
Jun 26, 202010.0010.058.949.239.239,011,100
Jun 25, 202010.8211.069.8210.0610.061,194,400
Jun 24, 202010.8610.9710.2910.8310.83893,200
Jun 23, 202011.1811.2910.7710.8810.881,207,900
Jun 22, 202011.1911.3710.9111.0811.081,259,400
Jun 19, 202010.6111.4410.6011.2411.244,703,100
Jun 18, 202010.6910.7710.3110.4910.491,312,100
Jun 17, 202011.2911.329.6510.6610.661,549,400
Jun 16, 202011.2811.5810.6210.6510.65741,600
Jun 15, 202010.4211.0110.3610.7210.721,269,400
Jun 12, 202010.2410.8310.1310.5510.55702,700
Jun 11, 202010.5010.519.869.979.97431,700
Jun 10, 202011.0311.2510.7610.7810.78565,000
Jun 09, 202011.2111.2410.6711.0411.04613,500
Jun 08, 202011.0911.3210.9611.1711.17647,700
Jun 05, 202010.8211.2510.8010.9810.98506,500
Jun 04, 202010.4810.8710.2010.7210.72590,800
Jun 03, 202010.1310.509.8310.5010.50489,500
Jun 02, 20209.7710.039.6210.0010.00399,900
Jun 01, 20209.419.899.309.719.71602,700
May 29, 20209.449.449.059.409.40879,300
May 28, 20209.259.489.169.279.27233,400
May 27, 20209.379.559.069.199.19336,600
May 26, 20209.559.759.339.349.34388,500
May 22, 20209.399.499.299.419.41248,900
May 21, 20209.619.849.319.559.55364,100
May 20, 202010.3010.479.579.699.691,119,200
May 19, 20209.4410.019.379.709.70999,600
May 18, 20209.319.759.209.459.45394,200
May 15, 20209.949.949.059.109.10309,300
May 14, 20209.099.348.539.139.13188,800
May 13, 20209.519.518.859.289.28382,000
May 12, 20209.259.639.259.419.41292,200
May 11, 20209.419.559.289.389.38906,800
May 08, 20209.079.559.009.469.46723,100
May 07, 20208.789.378.508.988.98789,600
May 06, 20208.318.828.318.508.50326,700
May 05, 20208.588.588.168.308.30383,300
May 04, 20208.008.227.907.947.94501,800
May 01, 20208.438.528.038.048.04224,600
Apr 30, 20208.368.708.018.498.49217,500
Apr 29, 20208.108.708.108.378.37227,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...