Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PABUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 38.115 | -0.03 | -0.08% | 38.235 | 38.235 | 38.08 | 31,638 |
| Dec 20 2024 | 38.145 | 0.07 | 0.18% | 37.665 | 38.145 | 37.38 | 23,002 |
| Dec 19 2024 | 38.075 | -0.54 | -1.40% | 37.87 | 38.095 | 37.795 | 35,206 |
| Dec 18 2024 | 38.615 | 0.18 | 0.47% | 38.565 | 38.63 | 38.51 | 16,265 |
| Dec 17 2024 | 38.435 | -0.13 | -0.34% | 38.51 | 38.545 | 38.435 | 7,508 |
| Dec 16 2024 | 38.565 | -0.02 | -0.04% | 38.415 | 39.055 | 38.37 | 16,325 |
| Dec 13 2024 | 38.58 | -0.22 | -0.57% | 38.715 | 38.745 | 38.58 | 4,017 |
| Dec 12 2024 | 38.80 | 0.02 | 0.06% | 38.755 | 38.885 | 38.61 | 7,916 |
| Dec 11 2024 | 38.775 | 0.23 | 0.58% | 38.505 | 38.775 | 38.505 | 5,610 |
| Dec 10 2024 | 38.55 | 0.21 | 0.55% | 38.295 | 38.55 | 38.295 | 5,949 |
| Dec 09 2024 | 38.34 | -0.14 | -0.35% | 38.495 | 38.495 | 38.315 | 10,135 |
| Dec 06 2024 | 38.475 | 0.08 | 0.21% | 38.295 | 38.475 | 38.26 | 7,701 |
| Dec 05 2024 | 38.395 | -0.07 | -0.18% | 38.52 | 38.605 | 38.35 | 3,414 |
| Dec 04 2024 | 38.465 | 0.19 | 0.50% | 38.545 | 38.62 | 38.445 | 9,915 |
| Dec 03 2024 | 38.275 | -0.12 | -0.30% | 38.385 | 38.385 | 38.23 | 6,084 |
| Dec 02 2024 | 38.39 | 0.41 | 1.09% | 38.185 | 38.42 | 38.07 | 3,039 |
| Nov 29 2024 | 37.975 | 0.07 | 0.17% | 37.865 | 37.975 | 37.85 | 4,533 |
| Nov 28 2024 | 37.91 | -0.01 | -0.03% | 37.91 | 37.955 | 37.85 | 4,455 |
| Nov 27 2024 | 37.92 | -0.24 | -0.63% | 38.12 | 38.12 | 37.885 | 6,157 |
| Nov 26 2024 | 38.16 | 0.10 | 0.28% | 37.945 | 38.16 | 37.885 | 3,775 |
| Nov 25 2024 | 38.055 | 0.09 | 0.25% | 38.075 | 38.105 | 37.94 | 8,584 |
| Nov 22 2024 | 37.96 | 0.44 | 1.16% | 37.70 | 38.13 | 37.70 | 20,386 |
| Nov 21 2024 | 37.525 | 0.50 | 1.35% | 37.21 | 37.525 | 37.16 | 20,906 |
| Nov 20 2024 | 37.025 | 0.12 | 0.31% | 37.28 | 37.355 | 37.00 | 4,896 |
| Nov 19 2024 | 36.91 | -0.10 | -0.26% | 37.125 | 37.125 | 36.705 | 17,511 |
| Nov 18 2024 | 37.005 | -0.12 | -0.31% | 37.085 | 37.095 | 36.96 | 3,673 |
| Nov 15 2024 | 37.12 | -0.56 | -1.47% | 37.25 | 37.32 | 37.12 | 15,671 |
| Nov 14 2024 | 37.675 | -0.12 | -0.30% | 37.865 | 38.00 | 37.675 | 7,939 |
| Nov 13 2024 | 37.79 | 0.05 | 0.13% | 37.53 | 37.79 | 37.50 | 8,248 |
| Nov 12 2024 | 37.74 | 0.09 | 0.25% | 37.69 | 37.74 | 37.60 | 7,064 |
| Nov 11 2024 | 37.645 | 0.40 | 1.06% | 37.485 | 37.715 | 37.485 | 10,468 |
| Nov 08 2024 | 37.25 | 0.52 | 1.43% | 36.985 | 37.25 | 36.91 | 73,912 |
| Nov 07 2024 | 36.725 | 0.19 | 0.52% | 36.785 | 36.80 | 36.675 | 52,286 |
| Nov 06 2024 | 36.535 | 1.32 | 3.73% | 36.545 | 36.885 | 36.50 | 22,038 |
| Nov 05 2024 | 35.22 | 0.16 | 0.47% | 35.02 | 35.22 | 35.015 | 17,439 |
| Nov 04 2024 | 35.055 | -0.26 | -0.74% | 35.135 | 35.145 | 34.96 | 4,508 |
| Nov 01 2024 | 35.315 | 0.19 | 0.54% | 35.03 | 35.32 | 35.03 | 1,816 |
| Oct 31 2024 | 35.125 | -0.80 | -2.23% | 35.495 | 35.495 | 35.11 | 32,769 |
| Oct 30 2024 | 35.925 | -0.03 | -0.08% | 36.035 | 36.035 | 35.90 | 7,041 |
| Oct 29 2024 | 35.955 | 0.09 | 0.25% | 35.84 | 35.965 | 35.80 | 7,463 |
| Oct 28 2024 | 35.865 | -0.08 | -0.21% | 35.945 | 35.985 | 35.865 | 3,332 |
| Oct 25 2024 | 35.94 | 0.24 | 0.67% | 35.715 | 35.94 | 35.715 | 3,619 |
| Oct 24 2024 | 35.70 | -0.02 | -0.06% | 35.76 | 35.82 | 35.665 | 50,465 |
| Oct 23 2024 | 35.72 | -0.08 | -0.21% | 35.975 | 35.975 | 35.72 | 7,027 |
| Oct 22 2024 | 35.795 | 0.10 | 0.28% | 35.795 | 35.87 | 35.675 | 14,403 |
| Oct 21 2024 | 35.695 | -0.13 | -0.35% | 35.86 | 35.87 | 35.695 | 6,489 |
| Oct 18 2024 | 35.82 | -0.08 | -0.22% | 35.855 | 35.875 | 35.75 | 4,450 |
| Oct 17 2024 | 35.90 | 0.34 | 0.96% | 35.86 | 36.13 | 35.82 | 47,359 |
| Oct 16 2024 | 35.56 | -0.13 | -0.36% | 35.575 | 35.625 | 35.46 | 12,665 |
| Oct 15 2024 | 35.69 | 0.04 | 0.13% | 35.82 | 35.84 | 35.69 | 6,422 |
| Oct 14 2024 | 35.645 | 0.34 | 0.96% | 35.38 | 35.645 | 35.36 | 7,136 |
| Oct 11 2024 | 35.305 | 0.19 | 0.54% | 35.075 | 35.31 | 35.05 | 6,242 |
| Oct 10 2024 | 35.115 | 0.07 | 0.19% | 35.175 | 35.185 | 35.04 | 14,521 |
| Oct 09 2024 | 35.05 | 0.27 | 0.76% | 34.805 | 35.05 | 34.805 | 7,940 |
| Oct 08 2024 | 34.785 | 0.11 | 0.32% | 34.38 | 34.785 | 34.38 | 12,029 |
| Oct 07 2024 | 34.675 | -0.07 | -0.20% | 34.765 | 34.765 | 34.61 | 10,010 |
| Oct 04 2024 | 34.745 | 0.31 | 0.91% | 34.36 | 34.865 | 34.36 | 6,770 |
| Oct 03 2024 | 34.43 | 0.06 | 0.17% | 34.365 | 34.44 | 34.22 | 16,698 |
| Oct 02 2024 | 34.37 | 0.24 | 0.70% | 34.205 | 34.385 | 34.10 | 20,446 |
| Oct 01 2024 | 34.13 | -0.13 | -0.36% | 34.44 | 34.665 | 34.13 | 7,844 |
| Sep 30 2024 | 34.255 | -0.07 | -0.19% | 34.20 | 34.255 | 34.035 | 12,593 |
