| PACER INTERNATIONAL Add to My Watchlist | (NSDQ: PACR) |
| Pacer | 2.78 | -0.02 (-0.71%) | 347,863 |
| Historical Data for PACR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.85 | 2.95 | 2.70 | 347,863 | 2.78 | -0.02 -0.71% |
| 02/08/10 | 2.94 | 2.97 | 2.80 | 185,133 | 2.80 | -0.13 -4.44% |
| 02/05/10 | 2.89 | 2.96 | 2.80 | 325,246 | 2.93 | +0.04 +1.38% |
| 02/04/10 | 3.03 | 3.04 | 2.87 | 499,958 | 2.89 | -0.16 -5.25% |
| 02/03/10 | 3.09 | 3.10 | 3.01 | 249,131 | 3.05 | -0.05 -1.61% |
| 02/02/10 | 3.16 | 3.20 | 3.06 | 280,117 | 3.10 | -0.07 -2.21% |
| 02/01/10 | 3.03 | 3.20 | 3.01 | 240,631 | 3.17 | +0.17 +5.67% |
| 01/29/10 | 3.13 | 3.21 | 3.00 | 549,819 | 3.00 | -0.10 -3.23% |
| 01/28/10 | 3.26 | 3.26 | 3.10 | 293,787 | 3.10 | -0.14 -4.32% |
| 01/27/10 | 3.22 | 3.31 | 3.20 | 153,898 | 3.24 | -0.02 -0.61% |
| 01/26/10 | 3.15 | 3.35 | 3.15 | 216,298 | 3.26 | +0.09 +2.84% |
| 01/25/10 | 3.37 | 3.37 | 3.16 | 289,777 | 3.17 | -0.14 -4.23% |
| 01/22/10 | 3.48 | 3.54 | 3.28 | 305,556 | 3.31 | -0.17 -4.89% |
| 01/21/10 | 3.65 | 3.66 | 3.33 | 482,270 | 3.48 | -0.18 -4.92% |
| 01/20/10 | 3.35 | 3.66 | 3.26 | 842,789 | 3.66 | +0.26 +7.65% |
| 01/19/10 | 3.28 | 3.40 | 3.23 | 389,397 | 3.40 | +0.14 +4.29% |
| 01/18/10 | 3.26 | 3.26 | 3.26 | 0 | 3.26 | 0.00 0.00% |
| 01/15/10 | 3.28 | 3.36 | 3.16 | 344,284 | 3.26 | 0.00 0.00% |
| 01/14/10 | 3.17 | 3.29 | 3.11 | 243,956 | 3.26 | +0.07 +2.19% |
| 01/13/10 | 3.16 | 3.22 | 3.01 | 333,976 | 3.19 | +0.04 +1.27% |
| 01/12/10 | 3.30 | 3.30 | 3.07 | 674,014 | 3.15 | -0.19 -5.69% |
| 01/11/10 | 3.38 | 3.43 | 3.31 | 289,103 | 3.34 | +0.01 +0.30% |
| 01/08/10 | 3.22 | 3.33 | 3.17 | 271,045 | 3.33 | +0.09 +2.78% |
| 01/07/10 | 3.25 | 3.30 | 3.18 | 247,119 | 3.24 | -0.02 -0.61% |
| 01/06/10 | 3.24 | 3.32 | 3.21 | 421,558 | 3.26 | +0.02 +0.62% |
| 01/05/10 | 3.28 | 3.35 | 3.19 | 577,339 | 3.24 | -0.03 -0.92% |
| 01/04/10 | 3.19 | 3.28 | 3.15 | 509,737 | 3.27 | +0.11 +3.48% |
| 01/01/10 | 3.16 | 3.16 | 3.16 | 0 | 3.16 | 0.00 0.00% |
| 12/31/09 | 3.20 | 3.20 | 3.12 | 315,976 | 3.16 | -0.03 -0.94% |
| 12/30/09 | 3.19 | 3.23 | 3.10 | 281,919 | 3.19 | 0.00 0.00% |
| 12/29/09 | 3.14 | 3.19 | 3.12 | 144,702 | 3.19 | +0.05 +1.59% |
| 12/28/09 | 3.18 | 3.24 | 3.10 | 141,496 | 3.14 | -0.01 -0.32% |
| 12/25/09 | 3.14 | 3.28 | 3.10 | 153,997 | 3.15 | 0.00 0.00% |
| 12/24/09 | 3.14 | 3.28 | 3.10 | 153,997 | 3.15 | +0.03 +0.96% |
| 12/23/09 | 3.04 | 3.14 | 3.00 | 253,448 | 3.12 | +0.11 +3.65% |
| 12/22/09 | 3.10 | 3.12 | 2.99 | 404,832 | 3.01 | -0.09 -2.90% |
| 12/21/09 | 3.05 | 3.12 | 2.95 | 334,544 | 3.10 | +0.07 +2.31% |
| 12/18/09 | 3.10 | 3.13 | 2.96 | 563,948 | 3.03 | -0.03 -0.98% |
| 12/17/09 | 3.15 | 3.16 | 3.01 | 215,651 | 3.06 | -0.09 -2.86% |
| 12/16/09 | 3.24 | 3.27 | 3.13 | 363,592 | 3.15 | -0.06 -1.87% |
| 12/15/09 | 3.16 | 3.32 | 3.15 | 569,925 | 3.21 | 0.00 0.00% |
| 12/14/09 | 3.07 | 3.21 | 2.96 | 581,778 | 3.21 | +0.28 +9.56% |
| 12/11/09 | 2.90 | 2.95 | 2.88 | 288,984 | 2.93 | +0.07 +2.45% |
| 12/10/09 | 2.90 | 2.95 | 2.83 | 326,502 | 2.86 | -0.03 -1.04% |
| 12/09/09 | 2.78 | 2.90 | 2.76 | 372,373 | 2.89 | +0.12 +4.33% |
| 12/08/09 | 2.80 | 2.84 | 2.76 | 658,102 | 2.77 | -0.07 -2.46% |
| 12/07/09 | 2.92 | 2.96 | 2.76 | 713,032 | 2.84 | -0.07 -2.41% |
| 12/04/09 | 2.93 | 2.95 | 2.85 | 471,349 | 2.91 | +0.06 +2.11% |
| 12/03/09 | 2.93 | 2.97 | 2.84 | 271,908 | 2.85 | -0.05 -1.72% |
| 12/02/09 | 2.85 | 2.92 | 2.82 | 381,135 | 2.90 | +0.05 +1.75% |
| \/ Download Data To Spreadsheet | ||||||
