Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PABZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 73.74 | -0.78 | -1.05% | 74.00 | 74.04 | 73.64 | 3,279 |
| Jul 16 2024 | 74.52 | -0.46 | -0.61% | 74.34 | 74.57 | 74.34 | 574 |
| Jul 15 2024 | 74.98 | -0.76 | -1.00% | 75.26 | 75.57 | 74.93 | 4,108 |
| Jul 12 2024 | 75.74 | 0.74 | 0.99% | 74.99 | 75.74 | 74.98 | 131 |
| Jul 11 2024 | 75.00 | 0.89 | 1.20% | 74.67 | 75.23 | 74.54 | 411 |
| Jul 10 2024 | 74.11 | 0.71 | 0.97% | 73.66 | 74.11 | 73.56 | 104 |
| Jul 09 2024 | 73.40 | -1.00 | -1.34% | 74.07 | 74.19 | 73.40 | 1,056 |
| Jul 08 2024 | 74.40 | -0.13 | -0.17% | 74.45 | 75.02 | 74.38 | 392 |
| Jul 05 2024 | 74.53 | 0.05 | 0.07% | 74.76 | 74.97 | 74.53 | 1,658 |
| Jul 04 2024 | 74.48 | 0.33 | 0.45% | 74.37 | 74.60 | 74.37 | 2,622 |
| Jul 03 2024 | 74.15 | 0.94 | 1.28% | 73.74 | 74.28 | 73.74 | 563 |
| Jul 02 2024 | 73.21 | -0.36 | -0.49% | 73.24 | 73.27 | 72.80 | 3,271 |
| Jul 01 2024 | 73.57 | 0.37 | 0.51% | 74.09 | 74.10 | 73.57 | 1,037 |
| Jun 28 2024 | 73.20 | -0.40 | -0.54% | 73.69 | 73.82 | 73.15 | 3,112 |
| Jun 27 2024 | 73.60 | -0.24 | -0.33% | 73.80 | 73.80 | 73.60 | 135 |
| Jun 26 2024 | 73.84 | -0.05 | -0.07% | 74.48 | 74.62 | 73.59 | 204 |
| Jun 25 2024 | 73.89 | -0.31 | -0.42% | 73.83 | 74.09 | 73.83 | 1,023 |
| Jun 24 2024 | 74.20 | 0.36 | 0.49% | 73.79 | 74.20 | 73.74 | 342 |
| Jun 21 2024 | 73.84 | -0.42 | -0.57% | 74.08 | 74.08 | 73.50 | 71 |
| Jun 20 2024 | 74.26 | 0.83 | 1.13% | 73.56 | 74.26 | 73.56 | 225 |
| Jun 19 2024 | 73.43 | -0.30 | -0.41% | 73.79 | 73.79 | 73.43 | 642 |
| Jun 18 2024 | 73.73 | 0.56 | 0.77% | 73.81 | 73.81 | 73.52 | 4,118 |
| Jun 17 2024 | 73.17 | 0.38 | 0.52% | 73.34 | 73.70 | 72.77 | 539 |
| Jun 14 2024 | 72.79 | -1.82 | -2.44% | 74.34 | 74.34 | 72.79 | 381 |
| Jun 13 2024 | 74.61 | -1.11 | -1.47% | 75.68 | 75.68 | 74.61 | 380 |
| Jun 12 2024 | 75.72 | 1.33 | 1.79% | 74.63 | 75.72 | 74.63 | 864 |
| Jun 11 2024 | 74.39 | -1.37 | -1.81% | 75.56 | 75.56 | 74.35 | 3,444 |
| Jun 10 2024 | 75.76 | 0.00 | 0.00% | 75.76 | 75.76 | 75.76 | 0 |
| Jun 07 2024 | 75.76 | -0.33 | -0.43% | 76.14 | 76.14 | 75.55 | 145 |
| Jun 06 2024 | 76.09 | 0.34 | 0.45% | 76.30 | 76.49 | 76.07 | 65 |
| Jun 05 2024 | 75.75 | 0.81 | 1.08% | 75.23 | 75.78 | 75.13 | 212 |
| Jun 04 2024 | 74.94 | -0.07 | -0.09% | 75.06 | 75.19 | 74.50 | 634 |
| Jun 03 2024 | 75.01 | 0.38 | 0.51% | 75.50 | 75.50 | 75.00 | 842 |
| May 31 2024 | 74.63 | -0.17 | -0.23% | 74.75 | 74.94 | 74.48 | 331 |
| May 30 2024 | 74.80 | 0.12 | 0.16% | 74.33 | 74.80 | 74.29 | 452 |
| May 29 2024 | 74.68 | -0.65 | -0.86% | 75.34 | 75.34 | 74.48 | 2,432 |
| May 28 2024 | 75.33 | -0.92 | -1.21% | 76.24 | 76.24 | 75.33 | 5,966 |
| May 27 2024 | 76.25 | 0.46 | 0.61% | 75.60 | 76.25 | 75.60 | 1,997 |
| May 24 2024 | 75.79 | -0.12 | -0.16% | 75.15 | 75.79 | 75.15 | 4,651 |
| May 23 2024 | 75.91 | 0.27 | 0.36% | 76.00 | 76.06 | 75.84 | 2,541 |
| May 22 2024 | 75.64 | 0.05 | 0.07% | 75.59 | 75.68 | 75.48 | 146 |
| May 21 2024 | 75.59 | -0.50 | -0.66% | 75.87 | 75.91 | 75.43 | 412 |
| May 20 2024 | 76.09 | 0.17 | 0.22% | 75.93 | 76.17 | 75.91 | 46 |
| May 17 2024 | 75.92 | -0.36 | -0.47% | 75.96 | 75.96 | 75.65 | 384 |
| May 16 2024 | 76.28 | -0.27 | -0.35% | 76.45 | 76.45 | 76.22 | 76 |
| May 15 2024 | 76.55 | 0.80 | 1.06% | 76.05 | 76.55 | 75.81 | 159 |
| May 14 2024 | 75.75 | 0.13 | 0.17% | 75.63 | 75.77 | 75.48 | 1,921 |
| May 13 2024 | 75.62 | 0.12 | 0.16% | 75.74 | 75.74 | 75.49 | 2,678 |
| May 10 2024 | 75.50 | 0.44 | 0.59% | 75.94 | 75.94 | 75.40 | 2,427 |
| May 09 2024 | 75.06 | 0.35 | 0.47% | 74.70 | 75.06 | 74.43 | 274 |
| May 08 2024 | 74.71 | 0.46 | 0.62% | 74.44 | 74.85 | 74.44 | 824 |
| May 07 2024 | 74.25 | 0.86 | 1.17% | 74.00 | 74.25 | 73.38 | 111 |
| May 06 2024 | 73.39 | 0.47 | 0.64% | 73.20 | 73.59 | 72.93 | 2,003 |
| May 03 2024 | 72.92 | 0.74 | 1.03% | 72.53 | 73.30 | 72.50 | 789 |
| May 02 2024 | 72.18 | -0.08 | -0.11% | 72.30 | 72.50 | 72.16 | 2,579 |
| Apr 30 2024 | 72.26 | -0.55 | -0.76% | 72.95 | 72.95 | 72.26 | 153 |
| Apr 29 2024 | 72.81 | -0.16 | -0.22% | 73.08 | 73.08 | 72.81 | 544 |
| Apr 26 2024 | 72.97 | 1.41 | 1.97% | 72.34 | 73.05 | 72.34 | 25,542 |
| Apr 25 2024 | 71.56 | -1.04 | -1.43% | 72.26 | 72.26 | 71.29 | 567 |
| Apr 24 2024 | 72.60 | 0.32 | 0.44% | 72.90 | 72.98 | 72.60 | 47 |
| Apr 23 2024 | 72.28 | 0.71 | 0.99% | 72.13 | 72.28 | 72.00 | 77 |
| Apr 22 2024 | 71.57 | 0.36 | 0.51% | 71.84 | 71.84 | 71.42 | 107 |
| Apr 19 2024 | 71.21 | -0.27 | -0.38% | 71.12 | 71.39 | 70.84 | 194 |
