PAE Incorporated - Class A (PAE) Exchange: NASDAQ

Data as of March 29, 2024

$10.05 ($0.00) 0.00%

PAE Incorporated - Class A - Daily Information
Click for more stock information on PAE Incorporated - Class A.
Daily Information Data
Date March 29, 2024
Open $10.05
Previous Close $10.05
High $10.05
Low $10.05
Adjusted Open $10.05
Previous Adjusted Close $10.05
Adjusted High $10.05
Adjusted Low $10.05

About PAE Incorporated - Class A (PAE)

PAE Incorporated - Class A (PAE) is a provider of defense and government services in the United States and internationally. The company was formed in 1955 when two Engineers, Barclay and James, decided to start a company that provided single source capabilities, reducing costs, and simplifying the coordination process required to contract any type of services. Since its inception, PAE Incorporated has grown to over 14,000 employees, operating in over 60 countries around the world. The company provides a wide range of services, including engineering and training services, information technology support, facilities operations and maintenance, ammunition and weapon system development, aircraft maintenance, logistics support, security and intelligence services, and technical services. As a result of these services, PAE Incorporated has been able to secure contracts with many government and commercial organizations, making it one of the largest providers of defense and government services today.

Historical Stock Data for PAE Incorporated - Class A (PAE)

Date Open High Low Close Adj.Close Volume
2022-02-28 $10.05 $10.05 $10.05 $10.05 $10.05 13
2022-02-25 $10.05 $10.05 $10.05 $10.05 $10.05 3
2022-02-24 $10.05 $10.05 $10.05 $10.05 $10.05 3
2022-02-23 $10.05 $10.05 $10.05 $10.05 $10.05 10
2022-02-22 $10.05 $10.05 $10.05 $10.05 $10.05 5
2022-02-18 $10.05 $10.05 $10.05 $10.05 $10.05 3
2022-02-17 $10.05 $10.05 $10.05 $10.05 $10.05 3
2022-02-16 $10.05 $10.05 $10.05 $10.05 $10.05 3
2022-02-15 $10.05 $10.05 $10.05 $10.05 $10.05 4
2022-02-14 $10.05 $10.06 $10.04 $10.05 $10.05 1,035,100
2022-02-11 $10.06 $10.06 $10.04 $10.04 $10.04 1,067,451
2022-02-10 $10.03 $10.06 $10.03 $10.04 $10.04 992,394
2022-02-09 $10.05 $10.05 $10.03 $10.04 $10.04 565,294
2022-02-08 $10.02 $10.04 $10.02 $10.04 $10.04 635,639
2022-02-07 $10.02 $10.04 $9.99 $10.02 $10.02 757,417
2022-02-04 $10.00 $10.03 $10.00 $10.02 $10.02 414,305
2022-02-03 $10.02 $10.03 $10.02 $10.03 $10.03 333,504
2022-02-02 $10.03 $10.04 $10.02 $10.02 $10.02 317,572
2022-02-01 $10.01 $10.03 $10.01 $10.03 $10.03 1,732,016
2022-01-31 $10.00 $10.02 $10.00 $10.01 $10.01 1,538,055
2022-01-28 $10.02 $10.02 $9.99 $10.00 $10.00 1,362,880
2022-01-27 $10.00 $10.01 $9.99 $10.00 $10.00 358,793
2022-01-26 $10.00 $10.01 $9.99 $10.00 $10.00 264,351
2022-01-25 $9.99 $10.00 $9.99 $10.00 $10.00 254,290
2022-01-24 $10.00 $10.01 $9.99 $10.00 $10.00 966,055
2022-01-21 $10.01 $10.01 $9.99 $9.99 $9.99 396,332
2022-01-20 $9.97 $10.00 $9.97 $9.99 $9.99 333,624
2022-01-19 $9.99 $10.00 $9.99 $9.99 $9.99 228,437
2022-01-18 $10.00 $10.00 $9.99 $9.99 $9.99 216,382
2022-01-14 $9.98 $10.00 $9.98 $9.99 $9.99 930,291
2022-01-13 $9.99 $9.99 $9.98 $9.98 $9.98 546,576
2022-01-12 $9.95 $9.99 $9.95 $9.98 $9.98 955,299
2022-01-11 $9.92 $9.94 $9.92 $9.92 $9.92 1,727,479
2022-01-10 $9.91 $9.94 $9.91 $9.92 $9.92 328,097
2022-01-07 $9.93 $9.94 $9.92 $9.93 $9.93 348,753
2022-01-06 $9.92 $9.96 $9.92 $9.94 $9.94 263,533
2022-01-05 $9.95 $9.96 $9.94 $9.94 $9.94 360,780
2022-01-04 $9.93 $9.96 $9.92 $9.96 $9.96 227,418
2022-01-03 $9.93 $9.94 $9.91 $9.93 $9.93 2,005,936
2021-12-31 $9.91 $9.93 $9.91 $9.93 $9.93 451,379
2021-12-30 $9.92 $9.92 $9.91 $9.92 $9.92 211,021
2021-12-29 $9.92 $9.92 $9.91 $9.91 $9.91 304,065
2021-12-28 $9.91 $9.93 $9.90 $9.91 $9.91 283,479
2021-12-27 $9.92 $9.92 $9.90 $9.92 $9.92 297,890
2021-12-23 $9.92 $9.93 $9.91 $9.92 $9.92 301,370
2021-12-22 $9.93 $9.94 $9.91 $9.91 $9.91 256,078
2021-12-21 $9.91 $9.92 $9.91 $9.92 $9.92 277,994
2021-12-20 $9.90 $9.92 $9.90 $9.91 $9.91 484,315
2021-12-17 $9.93 $9.94 $9.88 $9.91 $9.91 1,775,383
2021-12-16 $9.92 $9.93 $9.90 $9.91 $9.91 959,460
2021-12-15 $9.92 $9.93 $9.91 $9.93 $9.93 331,124
2021-12-14 $9.93 $9.94 $9.90 $9.92 $9.92 500,529
2021-12-13 $9.90 $9.93 $9.90 $9.91 $9.91 854,578
2021-12-10 $9.92 $9.93 $9.89 $9.92 $9.92 831,800
2021-12-09 $9.89 $9.93 $9.89 $9.90 $9.90 2,197,738
2021-12-08 $9.90 $9.90 $9.89 $9.89 $9.89 340,409
2021-12-07 $9.92 $9.92 $9.89 $9.91 $9.91 854,621
2021-12-06 $9.90 $9.92 $9.89 $9.91 $9.91 1,124,872
2021-12-03 $9.90 $9.91 $9.88 $9.89 $9.89 1,782,816
2021-12-02 $9.93 $9.93 $9.87 $9.89 $9.89 3,312,572
2021-12-01 $9.94 $9.95 $9.92 $9.93 $9.93 907,711
2021-11-30 $9.92 $9.96 $9.89 $9.92 $9.92 1,390,017
2021-11-29 $9.92 $9.93 $9.91 $9.92 $9.92 1,366,318
2021-11-26 $9.92 $9.94 $9.91 $9.93 $9.93 765,465
2021-11-24 $9.92 $9.97 $9.92 $9.95 $9.95 282,930
2021-11-23 $9.98 $9.98 $9.93 $9.96 $9.96 570,855
2021-11-22 $9.92 $9.99 $9.91 $9.97 $9.97 566,773
2021-11-19 $9.91 $9.94 $9.91 $9.93 $9.93 342,762
2021-11-18 $9.92 $9.94 $9.91 $9.93 $9.93 810,329
2021-11-17 $9.92 $9.94 $9.92 $9.93 $9.93 437,830
2021-11-16 $9.92 $9.96 $9.92 $9.93 $9.93 598,547
2021-11-15 $9.95 $9.97 $9.92 $9.92 $9.92 466,917
2021-11-12 $9.94 $9.98 $9.92 $9.94 $9.94 500,063
2021-11-11 $9.92 $9.95 $9.92 $9.93 $9.93 1,095,408
2021-11-10 $9.92 $9.96 $9.91 $9.92 $9.92 1,099,992
2021-11-09 $9.91 $9.93 $9.91 $9.92 $9.92 986,430
2021-11-08 $9.93 $9.93 $9.86 $9.92 $9.92 995,591
2021-11-05 $9.94 $9.98 $9.92 $9.94 $9.94 2,431,408
2021-11-04 $9.95 $9.99 $9.92 $9.92 $9.92 2,373,060
2021-11-03 $9.92 $10.12 $9.92 $9.93 $9.93 5,102,404
2021-11-02 $9.92 $9.94 $9.92 $9.93 $9.93 1,518,602
2021-11-01 $9.93 $9.94 $9.91 $9.93 $9.93 1,946,034
2021-10-29 $9.93 $9.94 $9.89 $9.92 $9.92 2,028,324
2021-10-28 $9.91 $9.95 $9.90 $9.91 $9.91 3,207,282
2021-10-27 $9.88 $9.92 $9.88 $9.90 $9.90 3,211,510
2021-10-26 $9.87 $9.92 $9.87 $9.90 $9.90 9,422,660
2021-10-25 $9.94 $9.94 $9.85 $9.88 $9.88 32,006,921
2021-10-22 $5.91 $5.99 $5.87 $5.90 $5.90 293,555
2021-10-21 $5.85 $5.96 $5.84 $5.89 $5.89 1,098,587
2021-10-20 $5.90 $6.03 $5.84 $5.86 $5.86 217,086
2021-10-19 $5.82 $5.94 $5.79 $5.90 $5.90 208,908
2021-10-18 $5.86 $5.86 $5.76 $5.81 $5.81 143,856
2021-10-15 $6.09 $6.09 $5.87 $5.87 $5.87 281,281
2021-10-14 $6.00 $6.08 $5.94 $5.97 $5.97 337,432
2021-10-13 $5.85 $5.97 $5.78 $5.96 $5.96 277,166
2021-10-12 $5.84 $5.92 $5.80 $5.87 $5.87 182,104
2021-10-11 $5.93 $6.00 $5.86 $5.86 $5.86 169,246
2021-10-08 $6.09 $6.13 $5.86 $5.88 $5.88 373,050
2021-10-07 $6.00 $6.17 $6.00 $6.11 $6.11 251,271
2021-10-06 $6.02 $6.02 $5.87 $6.00 $6.00 205,943
2021-10-05 $6.19 $6.20 $5.99 $6.03 $6.03 281,980
2021-10-04 $6.01 $6.24 $6.01 $6.16 $6.16 457,803
2021-10-01 $6.01 $6.09 $5.97 $6.03 $6.03 377,315
2021-09-30 $5.98 $6.04 $5.93 $5.98 $5.98 352,437
2021-09-29 $5.92 $6.02 $5.77 $6.00 $6.00 438,096
2021-09-28 $6.02 $6.12 $5.87 $5.87 $5.87 396,831
2021-09-27 $5.74 $6.06 $5.73 $6.00 $6.00 484,194
2021-09-24 $5.79 $5.80 $5.62 $5.69 $5.69 648,003
2021-09-23 $5.77 $5.87 $5.73 $5.79 $5.79 338,728
2021-09-22 $5.96 $5.98 $5.76 $5.78 $5.78 399,481
2021-09-21 $6.19 $6.23 $5.85 $5.88 $5.88 698,420
2021-09-20 $5.90 $6.28 $5.85 $6.14 $6.14 1,255,946
2021-09-17 $5.85 $6.01 $5.79 $5.90 $5.90 1,032,302
2021-09-16 $5.98 $6.10 $5.85 $5.86 $5.86 584,506
2021-09-15 $6.08 $6.16 $5.90 $6.08 $6.08 608,250
2021-09-14 $6.46 $6.46 $6.05 $6.05 $6.05 679,626
2021-09-13 $6.30 $6.45 $6.22 $6.44 $6.44 821,449
2021-09-10 $6.39 $6.40 $6.26 $6.27 $6.27 316,910
2021-09-09 $6.34 $6.41 $6.26 $6.38 $6.38 290,452
2021-09-08 $6.40 $6.46 $6.23 $6.32 $6.32 345,707
2021-09-07 $6.54 $6.60 $6.37 $6.38 $6.38 413,854
2021-09-03 $6.66 $6.69 $6.51 $6.52 $6.52 290,964
2021-09-02 $6.80 $6.86 $6.61 $6.63 $6.63 378,074
2021-09-01 $6.69 $6.84 $6.52 $6.80 $6.80 503,067
2021-08-31 $6.59 $6.76 $6.54 $6.69 $6.69 445,501
2021-08-30 $6.63 $6.94 $6.57 $6.62 $6.62 672,330
2021-08-27 $6.62 $6.75 $6.46 $6.60 $6.60 634,954
2021-08-26 $6.70 $6.80 $6.47 $6.60 $6.60 1,156,151
2021-08-25 $7.08 $7.20 $6.31 $6.67 $6.67 2,108,409
2021-08-24 $7.66 $7.69 $7.42 $7.45 $7.45 429,930
2021-08-23 $7.62 $7.68 $7.52 $7.66 $7.66 189,952
2021-08-20 $7.50 $7.66 $7.47 $7.57 $7.57 370,090
2021-08-19 $7.61 $7.67 $7.43 $7.55 $7.55 763,369
2021-08-18 $7.73 $7.86 $7.45 $7.66 $7.66 1,600,459
2021-08-17 $7.60 $7.84 $7.55 $7.76 $7.76 484,275
2021-08-16 $7.90 $7.91 $7.55 $7.68 $7.68 416,347
2021-08-13 $8.07 $8.13 $7.93 $7.97 $7.97 171,549
2021-08-12 $7.99 $8.14 $7.89 $8.09 $8.09 364,687
2021-08-11 $8.09 $8.09 $7.95 $7.99 $7.99 190,835
2021-08-10 $8.13 $8.20 $7.87 $8.10 $8.10 482,939
2021-08-09 $8.26 $8.26 $8.02 $8.11 $8.11 317,967
2021-08-06 $8.29 $8.43 $8.16 $8.27 $8.27 401,837
2021-08-05 $8.25 $8.50 $7.89 $8.20 $8.20 3,751,625
2021-08-04 $8.54 $8.59 $8.31 $8.31 $8.31 300,385
2021-08-03 $8.91 $8.95 $8.60 $8.66 $8.66 391,672
2021-08-02 $8.93 $9.10 $8.87 $8.90 $8.90 248,214
2021-07-30 $9.05 $9.09 $8.89 $8.92 $8.92 354,767
2021-07-29 $9.20 $9.24 $9.03 $9.05 $9.05 290,326
2021-07-28 $9.20 $9.33 $9.09 $9.14 $9.14 156,443
2021-07-27 $9.15 $9.25 $8.99 $9.12 $9.12 216,422
2021-07-26 $9.38 $9.47 $9.19 $9.23 $9.23 181,477
2021-07-23 $9.48 $9.48 $9.32 $9.37 $9.37 158,887
2021-07-22 $9.59 $9.66 $9.38 $9.40 $9.40 318,876
2021-07-21 $9.50 $9.82 $9.50 $9.59 $9.59 378,995
2021-07-20 $9.15 $9.54 $9.12 $9.49 $9.49 361,702
2021-07-19 $9.16 $9.25 $9.02 $9.16 $9.16 308,187
2021-07-16 $9.20 $9.43 $9.08 $9.34 $9.34 196,462
2021-07-15 $8.98 $9.15 $8.98 $9.09 $9.09 288,158
2021-07-14 $8.90 $9.08 $8.90 $9.04 $9.04 799,344
2021-07-13 $8.89 $8.98 $8.88 $8.90 $8.90 166,538
2021-07-12 $8.98 $9.01 $8.87 $8.94 $8.94 210,261
2021-07-09 $9.09 $9.09 $8.90 $8.98 $8.98 222,826
2021-07-08 $8.66 $9.11 $8.55 $8.96 $8.96 398,346
2021-07-07 $8.81 $8.93 $8.71 $8.86 $8.86 147,447
2021-07-06 $9.30 $9.35 $8.82 $8.87 $8.87 360,951
2021-07-02 $9.02 $9.43 $8.85 $9.30 $9.30 449,037
2021-07-01 $8.92 $9.08 $8.85 $9.06 $9.06 290,879
2021-06-30 $8.75 $9.05 $8.70 $8.90 $8.90 517,177
2021-06-29 $8.90 $8.95 $8.76 $8.80 $8.80 374,792
2021-06-28 $9.18 $9.18 $8.75 $8.84 $8.84 542,039
2021-06-25 $9.30 $9.38 $9.08 $9.11 $9.11 1,414,993
2021-06-24 $9.27 $9.31 $9.16 $9.30 $9.30 358,602
2021-06-23 $9.45 $9.55 $9.19 $9.21 $9.21 413,647
2021-06-22 $9.02 $9.41 $8.96 $9.39 $9.39 531,152
2021-06-21 $8.74 $9.03 $8.69 $9.02 $9.02 370,816
2021-06-18 $8.84 $9.03 $8.60 $8.68 $8.68 1,062,479
2021-06-17 $9.11 $9.16 $8.89 $8.99 $8.99 297,566
2021-06-16 $9.04 $9.19 $8.96 $9.07 $9.07 231,445
2021-06-15 $9.03 $9.07 $8.89 $9.03 $9.03 251,285
2021-06-14 $8.97 $9.15 $8.94 $8.97 $8.97 273,626
2021-06-11 $8.99 $9.02 $8.86 $8.97 $8.97 440,679
2021-06-10 $8.97 $9.01 $8.79 $8.95 $8.95 273,481
2021-06-09 $8.92 $8.98 $8.80 $8.96 $8.96 264,362
2021-06-08 $8.88 $8.98 $8.73 $8.92 $8.92 317,721
2021-06-07 $8.80 $9.01 $8.74 $8.88 $8.88 499,255
2021-06-04 $8.70 $8.76 $8.55 $8.76 $8.76 308,511
2021-06-03 $8.40 $8.68 $8.26 $8.64 $8.64 401,136
2021-06-02 $8.33 $8.54 $8.28 $8.38 $8.38 386,321
2021-06-01 $8.20 $8.38 $8.17 $8.37 $8.37 431,723
2021-05-28 $8.32 $8.32 $7.98 $8.12 $8.12 487,819
2021-05-27 $8.53 $8.57 $8.27 $8.30 $8.30 456,557
2021-05-26 $8.32 $8.46 $8.23 $8.44 $8.44 297,243
2021-05-25 $8.50 $8.59 $8.32 $8.34 $8.34 427,436
2021-05-24 $8.38 $8.65 $8.31 $8.52 $8.52 332,354
2021-05-21 $8.30 $8.36 $8.18 $8.33 $8.33 292,799
2021-05-20 $8.31 $8.46 $8.14 $8.29 $8.29 216,323
2021-05-19 $8.57 $8.62 $8.24 $8.35 $8.35 378,908
2021-05-18 $8.56 $8.80 $8.56 $8.65 $8.65 474,928
2021-05-17 $8.60 $8.71 $8.48 $8.60 $8.60 345,680
2021-05-14 $8.47 $8.71 $8.45 $8.60 $8.60 198,919
2021-05-13 $8.29 $8.53 $8.29 $8.44 $8.44 253,855
2021-05-12 $8.45 $8.50 $8.16 $8.30 $8.30 677,790
2021-05-11 $8.49 $8.59 $8.31 $8.49 $8.49 264,522
2021-05-10 $8.97 $9.11 $8.66 $8.66 $8.66 306,729
2021-05-07 $8.60 $8.85 $8.52 $8.78 $8.78 791,843
2021-05-06 $9.06 $9.25 $8.44 $8.62 $8.62 316,972
2021-05-05 $8.94 $8.98 $8.71 $8.75 $8.75 269,511
2021-05-04 $9.00 $9.01 $8.82 $8.96 $8.96 681,906
2021-05-03 $9.17 $9.18 $8.87 $8.97 $8.97 503,369
2021-04-30 $8.97 $9.15 $8.80 $8.97 $8.97 835,662
2021-04-29 $8.44 $8.78 $8.38 $8.69 $8.69 366,019
2021-04-28 $8.23 $8.41 $8.15 $8.35 $8.35 301,008
2021-04-27 $8.17 $8.22 $8.01 $8.20 $8.20 801,462
2021-04-26 $7.97 $8.30 $7.95 $8.20 $8.20 209,562
2021-04-23 $7.96 $8.00 $7.87 $7.89 $7.89 256,005
2021-04-22 $7.94 $8.01 $7.81 $7.88 $7.88 303,367
2021-04-21 $7.84 $8.13 $7.80 $7.94 $7.94 231,507
2021-04-20 $7.85 $8.07 $7.79 $7.84 $7.84 390,865
2021-04-19 $7.92 $8.02 $7.85 $7.92 $7.92 319,524
2021-04-16 $8.00 $8.03 $7.90 $7.95 $7.95 418,861
2021-04-15 $8.20 $8.22 $7.88 $7.92 $7.92 1,206,093
2021-04-14 $8.11 $8.28 $8.05 $8.18 $8.18 288,283
2021-04-13 $8.26 $8.39 $8.11 $8.14 $8.14 361,135
2021-04-12 $8.47 $8.48 $8.23 $8.31 $8.31 232,031
2021-04-09 $8.60 $8.62 $8.24 $8.45 $8.45 624,037
2021-04-08 $8.73 $8.82 $8.52 $8.54 $8.54 296,928
2021-04-07 $9.04 $9.11 $8.70 $8.74 $8.74 379,918
2021-04-06 $8.95 $9.38 $8.95 $9.06 $9.06 540,120
2021-04-05 $8.97 $9.02 $8.85 $8.99 $8.99 261,438
2021-04-01 $8.99 $9.02 $8.75 $8.84 $8.84 414,713
2021-03-31 $9.01 $9.06 $8.82 $9.02 $9.02 613,677
2021-03-30 $9.17 $9.41 $9.00 $9.05 $9.05 428,183
2021-03-29 $9.15 $9.35 $9.13 $9.18 $9.18 604,417
2021-03-26 $9.00 $9.20 $8.87 $9.19 $9.19 695,246
2021-03-25 $8.61 $9.10 $8.61 $8.96 $8.96 300,113
2021-03-24 $8.70 $8.87 $8.65 $8.67 $8.67 612,836
2021-03-23 $8.45 $8.79 $8.41 $8.64 $8.64 1,213,584
2021-03-22 $8.63 $8.67 $8.43 $8.54 $8.54 317,861
2021-03-19 $8.61 $8.72 $8.42 $8.66 $8.66 1,751,173
2021-03-18 $8.64 $8.74 $8.49 $8.57 $8.57 1,453,242
2021-03-17 $9.02 $9.08 $8.55 $8.64 $8.64 729,902
2021-03-16 $9.40 $9.53 $9.12 $9.38 $9.38 338,186
2021-03-15 $9.78 $9.82 $9.21 $9.25 $9.25 393,350
2021-03-12 $9.51 $9.94 $9.43 $9.75 $9.75 781,987
2021-03-11 $9.28 $9.70 $9.12 $9.40 $9.40 1,378,729
2021-03-10 $8.52 $9.12 $8.43 $9.10 $9.10 1,023,037
2021-03-09 $8.67 $8.80 $8.09 $8.49 $8.49 408,035
2021-03-08 $8.40 $8.82 $8.40 $8.62 $8.62 595,523
2021-03-05 $7.79 $8.43 $7.76 $8.38 $8.38 749,981
2021-03-04 $7.81 $7.91 $7.51 $7.63 $7.63 1,353,072
2021-03-03 $8.05 $8.19 $7.69 $7.80 $7.80 770,309
2021-03-02 $8.23 $8.30 $7.74 $8.02 $8.02 851,881
2021-03-01 $8.49 $8.49 $8.06 $8.20 $8.20 770,067
2021-02-26 $8.19 $8.36 $7.96 $8.17 $8.17 432,578
2021-02-25 $8.61 $8.61 $8.10 $8.18 $8.18 451,312
2021-02-24 $8.49 $8.64 $8.47 $8.50 $8.50 531,944
2021-02-23 $8.48 $8.64 $8.25 $8.44 $8.44 438,644
2021-02-22 $8.82 $8.91 $8.52 $8.54 $8.54 315,268
2021-02-19 $9.11 $9.29 $8.75 $8.92 $8.92 606,850
2021-02-18 $8.86 $9.25 $8.75 $9.06 $9.06 1,607,199
2021-02-17 $8.58 $8.95 $8.47 $8.93 $8.93 503,354
2021-02-16 $8.87 $8.96 $8.55 $8.62 $8.62 451,579
2021-02-12 $8.90 $8.90 $8.73 $8.84 $8.84 277,187
2021-02-11 $9.25 $9.28 $8.83 $8.90 $8.90 833,834
2021-02-10 $9.31 $9.39 $9.17 $9.22 $9.22 1,716,167
2021-02-09 $9.29 $9.44 $9.16 $9.28 $9.28 995,782
2021-02-08 $9.38 $9.54 $9.15 $9.30 $9.30 355,620
2021-02-05 $9.59 $9.59 $9.07 $9.31 $9.31 1,157,119
2021-02-04 $9.37 $9.59 $9.15 $9.49 $9.49 252,672
2021-02-03 $9.00 $9.30 $8.98 $9.26 $9.26 231,531
2021-02-02 $8.66 $9.10 $8.46 $9.07 $9.07 245,236
2021-02-01 $8.35 $8.55 $8.28 $8.49 $8.49 200,426
2021-01-29 $8.61 $8.85 $8.27 $8.30 $8.30 293,620
2021-01-28 $8.95 $8.95 $8.58 $8.69 $8.69 274,312
2021-01-27 $9.19 $9.35 $8.80 $8.82 $8.82 388,520
2021-01-26 $9.75 $9.75 $9.39 $9.43 $9.43 396,350
2021-01-25 $9.35 $9.67 $9.21 $9.50 $9.50 658,382
2021-01-22 $8.89 $9.36 $8.89 $9.35 $9.35 320,073
2021-01-21 $9.30 $9.35 $8.99 $9.03 $9.03 344,631
2021-01-20 $9.34 $9.50 $9.20 $9.33 $9.33 518,318
2021-01-19 $9.43 $9.49 $9.20 $9.25 $9.25 426,709
2021-01-15 $9.40 $9.51 $9.19 $9.35 $9.35 377,060
2021-01-14 $9.18 $9.75 $9.18 $9.50 $9.50 460,552
2021-01-13 $9.46 $9.46 $8.85 $9.16 $9.16 1,231,805
2021-01-12 $9.38 $9.71 $9.34 $9.44 $9.44 1,241,074
2021-01-11 $9.16 $9.31 $9.10 $9.29 $9.29 345,525
2021-01-08 $9.27 $9.27 $9.08 $9.24 $9.24 170,799
2021-01-07 $9.34 $9.35 $9.10 $9.22 $9.22 214,280
2021-01-06 $9.09 $9.49 $9.00 $9.35 $9.35 668,840
2021-01-05 $9.03 $9.16 $8.82 $8.86 $8.86 251,895
2021-01-04 $9.23 $9.43 $8.96 $9.02 $9.02 282,398
2020-12-31 $9.12 $9.21 $8.94 $9.18 $9.18 158,657
2020-12-30 $9.26 $9.41 $8.93 $9.09 $9.09 378,651
2020-12-29 $9.43 $9.51 $9.18 $9.24 $9.24 226,034
2020-12-28 $9.43 $9.71 $9.20 $9.40 $9.40 329,788
2020-12-24 $8.90 $8.95 $8.63 $8.68 $8.68 100,332
2020-12-23 $9.00 $9.40 $8.69 $8.85 $8.85 228,338
2020-12-22 $8.93 $9.04 $8.83 $8.92 $8.92 242,366
2020-12-21 $9.17 $9.26 $8.87 $8.91 $8.91 268,950
2020-12-18 $9.32 $9.51 $9.15 $9.30 $9.30 909,041
2020-12-17 $9.43 $9.52 $9.16 $9.26 $9.26 222,292
2020-12-16 $10.00 $10.20 $9.30 $9.41 $9.41 382,705
2020-12-15 $9.48 $9.52 $9.24 $9.49 $9.49 236,317
2020-12-14 $9.63 $9.63 $9.29 $9.36 $9.36 327,895
2020-12-11 $9.67 $9.89 $9.41 $9.50 $9.50 323,605
2020-12-10 $9.33 $9.83 $9.29 $9.81 $9.81 228,070
2020-12-09 $9.60 $9.92 $9.15 $9.36 $9.36 294,854
2020-12-08 $9.40 $9.69 $9.31 $9.55 $9.55 162,212
2020-12-07 $9.87 $9.87 $9.29 $9.50 $9.50 317,943
2020-12-04 $9.73 $10.14 $9.52 $9.82 $9.82 351,886
2020-12-03 $9.73 $9.74 $9.47 $9.53 $9.53 215,159
2020-12-02 $9.71 $9.91 $9.43 $9.68 $9.68 247,446
2020-12-01 $10.70 $10.70 $9.39 $9.71 $9.71 237,737
2020-11-30 $9.57 $9.76 $9.45 $9.61 $9.61 420,522
2020-11-27 $9.62 $9.82 $9.53 $9.69 $9.69 110,678
2020-11-25 $9.77 $10.00 $9.58 $9.63 $9.63 258,232
2020-11-24 $9.98 $9.99 $9.44 $9.86 $9.86 417,922
2020-11-23 $9.75 $9.84 $9.60 $9.75 $9.75 274,202
2020-11-20 $9.48 $9.88 $9.45 $9.70 $9.70 334,923
2020-11-19 $9.55 $9.90 $9.41 $9.61 $9.61 355,472
2020-11-18 $9.76 $9.87 $9.52 $9.60 $9.60 485,325
2020-11-17 $9.40 $9.70 $9.36 $9.67 $9.67 412,844
2020-11-16 $9.59 $9.71 $9.32 $9.50 $9.50 294,794
2020-11-13 $9.31 $9.50 $9.14 $9.36 $9.36 195,247
2020-11-12 $9.10 $9.27 $8.94 $9.08 $9.08 178,759
2020-11-11 $9.30 $9.42 $8.94 $9.16 $9.16 205,875
2020-11-10 $8.86 $9.45 $8.35 $9.20 $9.20 393,067
2020-11-09 $9.05 $9.90 $8.63 $8.68 $8.68 645,528
2020-11-06 $8.43 $8.71 $8.35 $8.43 $8.43 304,133
2020-11-05 $8.26 $8.49 $8.01 $8.43 $8.43 279,136
2020-11-04 $8.45 $8.56 $8.15 $8.22 $8.22 267,666
2020-11-03 $8.46 $8.71 $8.35 $8.65 $8.65 139,568
2020-11-02 $8.06 $8.58 $7.98 $8.29 $8.29 307,123
2020-10-30 $8.19 $8.29 $7.87 $7.92 $7.92 266,411
2020-10-29 $8.56 $8.65 $8.16 $8.23 $8.23 160,783
2020-10-28 $8.94 $9.12 $8.61 $8.61 $8.61 170,548
2020-10-27 $9.14 $9.52 $8.96 $9.11 $9.11 145,855
2020-10-26 $9.25 $9.47 $8.93 $9.19 $9.19 226,252
2020-10-23 $9.53 $9.63 $9.28 $9.31 $9.31 249,820
2020-10-22 $9.30 $9.54 $9.20 $9.50 $9.50 298,108
2020-10-21 $9.35 $9.35 $9.18 $9.26 $9.26 120,843
2020-10-20 $9.42 $9.46 $9.21 $9.33 $9.33 183,433
2020-10-19 $9.43 $9.50 $9.25 $9.31 $9.31 167,147
2020-10-16 $9.28 $9.45 $9.25 $9.36 $9.36 216,518
2020-10-15 $9.14 $9.58 $8.98 $9.33 $9.33 201,484
2020-10-14 $9.36 $9.56 $9.11 $9.21 $9.21 163,395
2020-10-13 $9.42 $9.61 $9.27 $9.40 $9.40 80,724
2020-10-12 $9.24 $9.66 $9.05 $9.52 $9.52 146,963
2020-10-09 $9.28 $9.33 $8.96 $9.25 $9.25 216,043
2020-10-08 $9.42 $9.75 $9.13 $9.15 $9.15 274,669
2020-10-07 $9.27 $9.57 $9.21 $9.26 $9.26 351,672
2020-10-06 $9.95 $10.00 $9.14 $9.16 $9.16 199,088
2020-10-05 $9.43 $9.95 $9.40 $9.92 $9.92 346,878
2020-10-02 $8.65 $9.50 $8.52 $9.36 $9.36 256,820
2020-10-01 $8.53 $8.85 $8.43 $8.83 $8.83 349,463
2020-09-30 $8.52 $8.99 $8.35 $8.50 $8.50 179,991
2020-09-29 $8.54 $8.96 $8.28 $8.51 $8.51 104,536
2020-09-28 $8.48 $9.33 $8.33 $8.53 $8.53 150,061
2020-09-25 $8.39 $8.59 $8.30 $8.44 $8.44 182,594
2020-09-24 $8.17 $8.48 $7.90 $8.42 $8.42 307,468
2020-09-23 $8.34 $9.09 $8.09 $8.14 $8.14 379,436
2020-09-22 $8.63 $8.73 $8.37 $8.42 $8.42 379,547
2020-09-21 $9.43 $9.47 $8.53 $8.62 $8.62 394,942
2020-09-18 $9.87 $9.98 $9.55 $9.63 $9.63 2,890,192
2020-09-17 $9.80 $10.00 $9.65 $9.70 $9.70 305,909
2020-09-16 $9.97 $10.16 $9.90 $9.91 $9.91 435,341
2020-09-15 $10.00 $10.00 $9.75 $9.94 $9.94 492,280
2020-09-14 $9.37 $10.02 $9.25 $9.97 $9.97 713,324
2020-09-11 $9.12 $9.25 $9.02 $9.19 $9.19 363,647
2020-09-10 $8.89 $9.08 $8.84 $9.01 $9.01 278,346
2020-09-09 $9.02 $9.17 $8.86 $8.92 $8.92 200,628
2020-09-08 $8.94 $9.11 $8.54 $8.99 $8.99 258,974
2020-09-04 $9.18 $9.21 $8.86 $8.96 $8.96 125,423
2020-09-03 $9.13 $9.28 $8.85 $9.04 $9.04 240,674
2020-09-02 $8.85 $9.24 $8.65 $9.15 $9.15 279,801
2020-09-01 $8.77 $9.11 $8.68 $8.90 $8.90 229,989
2020-08-31 $9.19 $9.19 $8.79 $8.84 $8.84 292,311
2020-08-28 $9.13 $9.30 $8.97 $9.25 $9.25 124,288
2020-08-27 $8.92 $9.11 $8.89 $9.06 $9.06 74,027
2020-08-26 $8.79 $8.95 $8.68 $8.91 $8.91 108,941
2020-08-25 $9.40 $9.57 $8.76 $8.84 $8.84 360,039
2020-08-24 $10.09 $10.24 $9.10 $9.19 $9.19 187,852
2020-08-21 $9.24 $9.38 $9.01 $9.34 $9.34 154,416
2020-08-20 $9.15 $9.40 $9.07 $9.25 $9.25 172,104
2020-08-19 $9.16 $9.33 $8.97 $9.26 $9.26 165,177
2020-08-18 $9.30 $9.49 $9.11 $9.20 $9.20 237,132
2020-08-17 $8.90 $9.30 $8.90 $9.22 $9.22 249,690
2020-08-14 $8.46 $8.99 $8.44 $8.94 $8.94 114,662
2020-08-13 $8.50 $8.64 $8.09 $8.53 $8.53 112,495
2020-08-12 $8.57 $8.66 $8.38 $8.52 $8.52 338,457
2020-08-11 $8.56 $8.73 $8.45 $8.45 $8.45 359,754
2020-08-10 $8.54 $8.73 $8.42 $8.50 $8.50 272,790
2020-08-07 $8.70 $8.87 $8.50 $8.53 $8.53 351,600
2020-08-06 $9.00 $9.00 $8.45 $8.68 $8.68 414,473
2020-08-05 $8.50 $8.75 $8.26 $8.67 $8.67 268,279
2020-08-04 $8.14 $8.41 $8.06 $8.41 $8.41 451,453
2020-08-03 $7.93 $8.23 $7.90 $8.12 $8.12 478,421
2020-07-31 $8.04 $8.09 $7.82 $7.88 $7.88 342,949
2020-07-30 $8.10 $8.19 $7.92 $8.04 $8.04 233,498
2020-07-29 $8.35 $8.42 $8.03 $8.21 $8.21 218,141
2020-07-28 $8.34 $8.47 $8.20 $8.32 $8.32 175,337
2020-07-27 $8.33 $8.37 $8.04 $8.36 $8.36 253,340
2020-07-24 $8.63 $8.66 $8.27 $8.33 $8.33 279,571
2020-07-23 $8.81 $8.99 $8.65 $8.68 $8.68 176,451
2020-07-22 $8.78 $9.03 $8.68 $8.85 $8.85 289,952
2020-07-21 $8.76 $9.01 $8.53 $8.81 $8.81 213,616
2020-07-20 $8.46 $8.82 $8.09 $8.77 $8.77 687,972
2020-07-17 $8.77 $8.91 $8.41 $8.50 $8.50 542,300
2020-07-16 $9.10 $9.32 $8.82 $8.86 $8.86 651,700
2020-07-15 $9.35 $9.67 $9.09 $9.16 $9.16 987,900
2020-07-14 $9.26 $9.40 $8.99 $9.17 $9.17 444,300
2020-07-13 $9.74 $9.97 $9.22 $9.30 $9.30 379,700
2020-07-10 $9.23 $9.65 $9.19 $9.64 $9.64 554,400
2020-07-09 $9.61 $9.61 $9.10 $9.28 $9.28 675,900
2020-07-08 $9.40 $9.64 $9.35 $9.59 $9.59 403,500
2020-07-07 $9.64 $9.81 $9.37 $9.41 $9.41 622,500
2020-07-06 $9.89 $9.98 $9.65 $9.71 $9.71 489,000
2020-07-02 $9.65 $10.10 $9.60 $9.74 $9.74 468,900
2020-07-01 $9.54 $9.75 $9.02 $9.52 $9.52 616,600
2020-06-30 $9.29 $9.75 $9.14 $9.56 $9.56 766,100
2020-06-29 $9.25 $9.63 $9.18 $9.30 $9.30 1,275,500
2020-06-26 $10.00 $10.05 $8.94 $9.23 $9.23 9,011,095
2020-06-25 $10.82 $11.06 $9.82 $10.06 $10.06 1,194,420
2020-06-24 $10.86 $10.97 $10.29 $10.83 $10.83 893,210
2020-06-23 $11.18 $11.29 $10.77 $10.88 $10.88 1,207,944
2020-06-22 $11.19 $11.37 $10.91 $11.08 $11.08 1,259,721
2020-06-19 $10.61 $11.44 $10.60 $11.24 $11.24 4,703,142
2020-06-18 $10.69 $10.78 $10.31 $10.49 $10.49 1,312,149
2020-06-17 $11.29 $11.33 $9.65 $10.66 $10.66 1,549,388
2020-06-16 $11.28 $11.58 $10.62 $10.65 $10.65 741,616
2020-06-15 $10.42 $11.01 $10.36 $10.72 $10.72 1,269,417
2020-06-12 $10.24 $10.83 $10.13 $10.55 $10.55 702,679
2020-06-11 $10.50 $10.51 $9.86 $9.97 $9.97 431,725
2020-06-10 $11.03 $11.25 $10.76 $10.78 $10.78 564,963
2020-06-09 $11.21 $11.24 $10.67 $11.04 $11.04 613,508
2020-06-08 $11.09 $11.33 $10.96 $11.17 $11.17 647,739
2020-06-05 $10.82 $11.25 $10.80 $10.98 $10.98 506,492
2020-06-04 $10.48 $10.87 $10.20 $10.72 $10.72 590,838
2020-06-03 $10.13 $10.50 $9.83 $10.50 $10.50 489,513
2020-06-02 $9.77 $10.03 $9.62 $10.00 $10.00 399,876
2020-06-01 $9.41 $9.89 $9.30 $9.71 $9.71 602,697
2020-05-29 $9.44 $9.44 $9.05 $9.40 $9.40 879,250
2020-05-28 $9.25 $9.48 $9.16 $9.27 $9.27 233,422
2020-05-27 $9.37 $9.55 $9.06 $9.19 $9.19 336,561
2020-05-26 $9.55 $9.75 $9.33 $9.34 $9.34 388,456
2020-05-22 $9.39 $9.49 $9.29 $9.41 $9.41 249,036
2020-05-21 $9.61 $9.84 $9.31 $9.55 $9.55 363,869
2020-05-20 $10.30 $10.47 $9.57 $9.69 $9.69 1,119,180
2020-05-19 $9.44 $10.01 $9.37 $9.70 $9.70 999,601
2020-05-18 $9.31 $9.75 $9.20 $9.45 $9.45 394,188
2020-05-15 $9.94 $9.94 $9.05 $9.10 $9.10 309,322
2020-05-14 $9.09 $9.34 $8.53 $9.13 $9.13 188,815
2020-05-13 $9.51 $9.51 $8.85 $9.28 $9.28 381,959
2020-05-12 $9.25 $9.63 $9.25 $9.41 $9.41 292,206
2020-05-11 $9.41 $9.55 $9.28 $9.38 $9.38 906,837
2020-05-08 $9.07 $9.55 $9.00 $9.46 $9.46 723,131
2020-05-07 $8.78 $9.37 $8.50 $8.98 $8.98 789,577
2020-05-06 $8.31 $8.83 $8.31 $8.50 $8.50 326,735
2020-05-05 $8.58 $8.58 $8.16 $8.30 $8.30 383,264
2020-05-04 $8.00 $8.22 $7.90 $7.94 $7.94 501,845
2020-05-01 $8.43 $8.52 $8.03 $8.04 $8.04 224,649
2020-04-30 $8.36 $8.70 $8.01 $8.49 $8.49 217,513
2020-04-29 $8.10 $8.70 $8.10 $8.37 $8.37 227,762
2020-04-28 $8.19 $8.57 $7.80 $7.97 $7.97 232,451
2020-04-27 $7.90 $8.26 $7.80 $8.08 $8.08 505,720
2020-04-24 $7.50 $8.13 $7.30 $7.86 $7.86 186,155
2020-04-23 $7.36 $7.58 $7.21 $7.49 $7.49 283,626
2020-04-22 $7.06 $7.36 $6.93 $7.30 $7.30 245,765
2020-04-21 $7.16 $7.35 $6.88 $6.98 $6.98 206,210
2020-04-20 $6.62 $7.36 $6.29 $7.25 $7.25 441,026
2020-04-17 $6.48 $6.97 $6.48 $6.66 $6.66 377,287
2020-04-16 $6.44 $7.01 $6.26 $6.37 $6.37 866,523
2020-04-15 $6.52 $7.17 $6.35 $6.43 $6.43 507,100
2020-04-14 $6.89 $7.32 $6.67 $6.73 $6.73 770,122
2020-04-13 $6.75 $6.87 $6.42 $6.80 $6.80 543,328
2020-04-09 $6.65 $6.98 $6.59 $6.75 $6.75 743,032
2020-04-08 $6.39 $6.73 $6.18 $6.54 $6.54 710,881
2020-04-07 $6.61 $6.77 $6.15 $6.30 $6.30 1,343,035
2020-04-06 $6.63 $6.86 $6.35 $6.50 $6.50 459,171
2020-04-03 $6.37 $6.58 $6.04 $6.48 $6.48 465,930
2020-04-02 $6.49 $6.66 $6.29 $6.37 $6.37 374,541
2020-04-01 $6.29 $6.79 $6.25 $6.52 $6.52 648,541
2020-03-31 $6.96 $7.00 $6.35 $6.49 $6.49 710,860
2020-03-30 $6.90 $7.08 $6.70 $6.94 $6.94 374,128
2020-03-27 $6.82 $6.95 $6.22 $6.92 $6.92 257,335
2020-03-26 $6.45 $7.04 $6.45 $6.95 $6.95 1,006,056
2020-03-25 $6.31 $6.93 $6.05 $6.42 $6.42 805,836
2020-03-24 $6.49 $7.25 $6.03 $6.31 $6.31 328,733
2020-03-23 $6.14 $6.50 $5.59 $6.42 $6.42 1,014,520
2020-03-20 $5.17 $6.76 $5.05 $6.12 $6.12 1,761,390
2020-03-19 $3.39 $5.14 $3.35 $5.00 $5.00 732,099
2020-03-18 $4.52 $4.71 $3.10 $3.45 $3.45 2,183,845
2020-03-17 $5.22 $5.22 $4.38 $4.85 $4.85 1,571,333
2020-03-16 $5.81 $6.55 $4.85 $5.10 $5.10 4,369,741
2020-03-13 $7.66 $7.95 $5.75 $6.00 $6.00 5,813,550
2020-03-12 $9.03 $9.03 $6.76 $7.55 $7.55 1,237,708
2020-03-11 $10.13 $10.60 $8.46 $9.41 $9.41 652,539
2020-03-10 $9.83 $10.06 $8.90 $9.93 $9.93 1,000,666
2020-03-09 $10.21 $10.21 $9.58 $9.79 $9.79 1,806,857
2020-03-06 $10.58 $10.75 $10.30 $10.60 $10.60 523,516
2020-03-05 $10.92 $10.92 $10.50 $10.75 $10.75 752,200
2020-03-04 $10.76 $11.03 $10.75 $10.95 $10.95 709,532
2020-03-03 $10.76 $10.89 $10.00 $10.64 $10.64 765,216
2020-03-02 $10.89 $11.03 $10.65 $10.75 $10.75 675,147
2020-02-28 $10.53 $11.00 $10.10 $10.95 $10.95 1,039,925
2020-02-27 $11.22 $11.26 $10.76 $10.93 $10.93 756,833
2020-02-26 $11.58 $11.65 $11.28 $11.33 $11.33 954,756
2020-02-25 $11.34 $11.65 $11.34 $11.41 $11.41 635,888
2020-02-24 $11.58 $11.62 $11.05 $11.50 $11.50 653,882
2020-02-21 $11.29 $11.80 $11.29 $11.70 $11.70 343,025
2020-02-20 $11.61 $11.75 $11.61 $11.61 $11.61 880,579
2020-02-19 $11.63 $11.75 $11.63 $11.71 $11.71 131,871
2020-02-18 $11.29 $12.76 $11.29 $11.66 $11.66 1,844,574
2020-02-14 $11.50 $11.73 $11.31 $11.60 $11.60 490,062
2020-02-13 $11.50 $11.74 $11.50 $11.65 $11.65 1,102,714
2020-02-12 $11.65 $11.75 $11.28 $11.60 $11.60 503,133
2020-02-11 $11.15 $11.59 $11.01 $11.50 $11.50 1,385,316
2020-02-10 $10.98 $11.30 $10.98 $11.15 $11.15 947,656
2020-02-07 $11.05 $11.20 $10.95 $11.06 $11.06 284,026
2020-02-06 $10.65 $11.14 $10.63 $11.04 $11.04 3,634,761
2020-02-05 $10.26 $10.65 $10.10 $10.62 $10.62 2,366,034
2020-02-04 $10.30 $10.30 $10.20 $10.20 $10.20 2,729,270
2020-02-03 $10.39 $10.44 $10.20 $10.31 $10.31 4,411,576
2020-01-31 $10.41 $10.45 $10.31 $10.37 $10.37 4,445,900
2020-01-30 $10.35 $10.50 $10.33 $10.36 $10.36 5,182,212
2020-01-29 $10.58 $10.65 $10.40 $10.47 $10.47 2,619,118
2020-01-28 $10.64 $10.68 $10.58 $10.59 $10.59 1,569,138
2020-01-27 $10.65 $10.70 $10.50 $10.57 $10.57 1,671,087
2020-01-24 $10.75 $10.75 $10.70 $10.72 $10.72 251,463
2020-01-23 $10.85 $10.85 $10.80 $10.80 $10.80 229,964
2020-01-22 $10.84 $10.85 $10.77 $10.83 $10.83 866,015
2020-01-21 $10.86 $10.87 $10.75 $10.75 $10.75 1,138,710
2020-01-17 $10.86 $10.87 $10.80 $10.80 $10.80 314,583
2020-01-16 $10.85 $10.87 $10.80 $10.85 $10.85 1,742,064
2020-01-15 $10.74 $10.88 $10.65 $10.85 $10.85 3,785,966
2020-01-14 $10.54 $10.80 $10.50 $10.72 $10.72 1,295,792
2020-01-13 $10.40 $10.67 $10.40 $10.50 $10.50 2,208,869
2020-01-10 $10.44 $10.45 $10.40 $10.41 $10.41 688,519
2020-01-09 $10.40 $10.43 $10.37 $10.40 $10.40 965,013
2020-01-08 $10.38 $10.45 $10.33 $10.40 $10.40 1,895,221
2020-01-07 $10.38 $10.38 $10.33 $10.35 $10.35 105,857
2020-01-06 $10.35 $10.37 $10.33 $10.37 $10.37 177,670
2020-01-03 $10.35 $10.39 $10.34 $10.39 $10.39 209,633
2020-01-02 $10.35 $10.36 $10.35 $10.36 $10.36 838,290
2019-12-31 $10.40 $10.40 $10.30 $10.34 $10.34 10,867
2019-12-30 $10.49 $10.49 $10.35 $10.35 $10.35 15,762
2019-12-27 $10.50 $10.50 $10.40 $10.40 $10.40 33,454
2019-12-26 $10.49 $10.49 $10.40 $10.40 $10.40 671
2019-12-24 $10.54 $10.54 $10.33 $10.40 $10.40 12,933
2019-12-23 $10.49 $10.84 $10.43 $10.43 $10.43 61,458
2019-12-20 $10.27 $11.25 $10.25 $10.30 $10.30 150,425
2019-12-19 $10.25 $10.29 $10.25 $10.25 $10.25 447,431
2019-12-18 $10.24 $10.29 $10.24 $10.28 $10.28 39,844
2019-12-17 $10.24 $10.25 $10.24 $10.25 $10.25 64,515
2019-12-16 $10.24 $10.29 $10.24 $10.29 $10.29 148,412
2019-12-13 $10.25 $10.25 $10.24 $10.24 $10.24 1,126,326
2019-12-12 $10.24 $10.24 $10.24 $10.24 $10.24 30
2019-12-11 $10.22 $10.24 $10.22 $10.24 $10.24 924
2019-12-10 $10.21 $10.24 $10.21 $10.24 $10.24 659,277
2019-12-09 $10.23 $10.24 $10.23 $10.24 $10.24 762
2019-12-06 $10.20 $10.25 $10.20 $10.25 $10.25 26,275
2019-12-05 $10.24 $10.24 $10.24 $10.24 $10.24 4,272
2019-12-04 $10.24 $10.24 $10.24 $10.24 $10.24 21,107
2019-12-03 $10.25 $10.25 $10.25 $10.25 $10.25 128
2019-12-02 $10.19 $10.25 $10.19 $10.25 $10.25 117,396
2019-11-29 $10.24 $10.24 $10.18 $10.18 $10.18 48,014
2019-11-27 $10.22 $10.23 $10.22 $10.22 $10.22 1,955
2019-11-26 $10.18 $10.24 $10.18 $10.22 $10.22 7,688
2019-11-25 $10.25 $10.27 $10.20 $10.23 $10.23 4,231,502
2019-11-22 $10.28 $10.28 $10.25 $10.27 $10.27 9,850
2019-11-21 $10.25 $10.27 $10.25 $10.25 $10.25 559,924
2019-11-20 $10.24 $10.25 $10.24 $10.25 $10.25 55,000
2019-11-19 $10.22 $10.23 $10.22 $10.23 $10.23 150,704
2019-11-18 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-11-15 $10.23 $10.23 $10.22 $10.23 $10.23 10,923
2019-11-14 $10.20 $10.21 $10.20 $10.20 $10.20 8,200
2019-11-13 $10.22 $10.22 $10.22 $10.22 $10.22 1,029
2019-11-12 $10.21 $10.22 $10.21 $10.22 $10.22 2,000
2019-11-11 $10.22 $10.22 $10.22 $10.22 $10.22 139
2019-11-08 $10.22 $10.22 $10.21 $10.22 $10.22 34,171
2019-11-07 $10.21 $10.22 $10.21 $10.22 $10.22 33,293
2019-11-06 $10.21 $10.22 $10.21 $10.22 $10.22 42,770
2019-11-05 $10.22 $10.22 $10.21 $10.21 $10.21 60,645
2019-11-04 $10.23 $10.23 $10.20 $10.21 $10.21 80,901
2019-11-01 $10.21 $10.23 $10.20 $10.21 $10.21 2,707,197
2019-10-31 $10.10 $10.10 $10.10 $10.10 $10.10 10,000
2019-10-30 $10.08 $10.08 $10.08 $10.08 $10.08 265
2019-10-29 $10.10 $10.10 $10.10 $10.10 $10.10 500
2019-10-28 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-10-25 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-10-24 $10.10 $10.13 $10.05 $10.08 $10.08 209,399
2019-10-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-22 $10.11 $10.11 $10.10 $10.10 $10.10 2,238
2019-10-21 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-10-18 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-10-17 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-10-16 $10.07 $10.10 $10.05 $10.07 $10.07 1,673
2019-10-15 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-10-14 $10.07 $10.07 $10.07 $10.07 $10.07 100
2019-10-11 $10.07 $10.07 $10.07 $10.07 $10.07 6
2019-10-10 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-10-09 $10.01 $10.07 $10.00 $10.07 $10.07 40,300
2019-10-08 $10.10 $10.10 $10.10 $10.10 $10.10 98
2019-10-07 $10.09 $10.10 $10.09 $10.10 $10.10 1,204
2019-10-04 $10.13 $10.13 $10.10 $10.10 $10.10 1,090
2019-10-03 $10.07 $10.13 $10.07 $10.13 $10.13 300
2019-10-02 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-01 $10.10 $10.10 $10.10 $10.10 $10.10 189
2019-09-30 $10.11 $10.11 $10.11 $10.11 $10.11 990
2019-09-27 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-09-26 $10.11 $10.11 $10.11 $10.11 $10.11 5,000
2019-09-25 $10.10 $10.12 $10.10 $10.10 $10.10 89,500
2019-09-24 $10.12 $10.12 $10.10 $10.11 $10.11 620
2019-09-23 $10.12 $10.13 $10.11 $10.12 $10.12 6,900
2019-09-20 $10.11 $10.11 $10.11 $10.11 $10.11 58,400
2019-09-19 $10.12 $10.12 $10.12 $10.12 $10.12 200
2019-09-18 $10.11 $10.11 $10.11 $10.11 $10.11 100,406
2019-09-17 $10.11 $10.15 $10.09 $10.13 $10.13 50,916
2019-09-16 $10.12 $10.13 $10.12 $10.13 $10.13 669
2019-09-13 $10.07 $10.10 $10.07 $10.10 $10.10 158,099
2019-09-12 $10.09 $10.09 $10.06 $10.06 $10.06 110,099
2019-09-11 $10.05 $10.05 $10.05 $10.05 $10.05 45,000
2019-09-10 $10.05 $10.05 $10.05 $10.05 $10.05 10,099
2019-09-09 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-09-06 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-09-05 $10.06 $10.06 $10.06 $10.06 $10.06 91,000
2019-09-04 $10.05 $10.05 $10.05 $10.05 $10.05 139,699
2019-09-03 $10.05 $10.06 $10.05 $10.05 $10.05 55,974
2019-08-30 $10.05 $10.05 $10.05 $10.05 $10.05 250,000
2019-08-29 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-08-28 $10.06 $10.06 $10.06 $10.06 $10.06 849
2019-08-27 $10.07 $10.08 $10.05 $10.06 $10.06 26,671
2019-08-26 $10.07 $10.07 $10.07 $10.07 $10.07 2
2019-08-23 $10.07 $10.07 $10.07 $10.07 $10.07 101
2019-08-22 $10.03 $10.07 $10.03 $10.07 $10.07 282,001
2019-08-21 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-08-20 $10.06 $10.06 $10.06 $10.06 $10.06 1
2019-08-19 $10.05 $10.06 $10.05 $10.06 $10.06 7,500
2019-08-16 $10.03 $10.06 $10.03 $10.03 $10.03 38,655
2019-08-15 $10.06 $10.06 $10.06 $10.06 $10.06 2
2019-08-14 $10.05 $10.06 $10.00 $10.06 $10.06 13,134
2019-08-13 $10.06 $10.06 $10.04 $10.06 $10.06 318,633
2019-08-12 $10.03 $10.03 $10.03 $10.03 $10.03 54,461
2019-08-09 $10.03 $10.03 $10.03 $10.03 $10.03 50,000
2019-08-08 $10.03 $10.03 $10.03 $10.03 $10.03 50,000
2019-08-07 $10.03 $10.03 $10.03 $10.03 $10.03 50,000
2019-08-06 $10.05 $10.05 $10.03 $10.03 $10.03 21,293
2019-08-05 $10.04 $10.04 $10.04 $10.04 $10.04 501
2019-08-02 $10.03 $10.03 $10.03 $10.03 $10.03 604
2019-08-01 $10.04 $10.04 $10.04 $10.04 $10.04 24,113
2019-07-31 $10.03 $10.03 $10.01 $10.03 $10.03 6,108
2019-07-30 $10.03 $10.03 $10.03 $10.03 $10.03 14
2019-07-29 $10.03 $10.03 $10.03 $10.03 $10.03 1,004
2019-07-26 $10.03 $10.03 $10.03 $10.03 $10.03 100,400
2019-07-25 $10.02 $10.04 $10.02 $10.04 $10.04 1,153
2019-07-24 $10.03 $10.03 $10.03 $10.03 $10.03 1,000
2019-07-23 $10.05 $10.07 $10.04 $10.04 $10.04 2,694
2019-07-22 $10.03 $10.06 $10.03 $10.05 $10.05 10,132
2019-07-19 $10.03 $10.03 $10.03 $10.03 $10.03 500
2019-07-18 $10.04 $10.04 $10.04 $10.04 $10.04 500
2019-07-17 $10.00 $10.05 $9.97 $10.00 $10.00 102,526
2019-07-16 $10.00 $10.00 $10.00 $10.00 $10.00 100
2019-07-15 $10.04 $10.05 $9.95 $10.02 $10.02 120,710
2019-07-12 $10.06 $10.06 $10.06 $10.06 $10.06 1,055
2019-07-11 $10.06 $10.06 $10.05 $10.06 $10.06 5,759
2019-07-10 $10.03 $10.10 $10.01 $10.04 $10.04 51,521
2019-07-09 $10.00 $10.04 $10.00 $10.04 $10.04 26,182
2019-07-08 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-07-05 $10.17 $10.17 $10.03 $10.04 $10.04 4,868
2019-07-03 $10.04 $10.10 $10.04 $10.10 $10.10 1,510
2019-07-02 $10.04 $10.04 $10.04 $10.04 $10.04 555,106
2019-07-01 $10.03 $10.03 $10.03 $10.03 $10.03 66,639
2019-06-28 $10.10 $10.10 $9.95 $10.05 $10.05 52,305
2019-06-27 $10.00 $10.04 $10.00 $10.04 $10.04 253,601
2019-06-26 $10.03 $10.05 $10.03 $10.05 $10.05 8,660
2019-06-25 $10.05 $10.05 $10.04 $10.04 $10.04 3,075
2019-06-24 $10.09 $10.10 $10.04 $10.05 $10.05 4,731
2019-06-21 $10.10 $10.10 $9.97 $10.10 $10.10 6,560
2019-06-20 $10.08 $10.10 $10.00 $10.00 $10.00 18,270
2019-06-19 $10.08 $10.08 $10.04 $10.04 $10.04 326
2019-06-18 $10.04 $10.10 $10.04 $10.05 $10.05 7,641
2019-06-17 $10.00 $10.05 $10.00 $10.05 $10.05 40,347
2019-06-14 $9.95 $10.02 $9.95 $10.00 $10.00 2,045,561
2019-06-13 $9.93 $9.93 $9.93 $9.93 $9.93 14,950
2019-06-12 $9.93 $9.95 $9.92 $9.95 $9.95 354,569
2019-06-11 $9.90 $9.93 $9.90 $9.93 $9.93 575,700
2019-06-10 $9.92 $9.92 $9.91 $9.91 $9.91 8,271
2019-06-07 $9.92 $9.92 $9.92 $9.92 $9.92 40,800
2019-06-06 $9.90 $9.92 $9.90 $9.92 $9.92 63,600
2019-06-05 $9.93 $9.93 $9.93 $9.93 $9.93 50,600
2019-06-04 $9.90 $9.91 $9.90 $9.91 $9.91 665,345
2019-06-03 $9.92 $9.93 $9.91 $9.91 $9.91 11,600
2019-05-31 $9.90 $9.93 $9.90 $9.90 $9.90 77,000
2019-05-30 $9.92 $9.92 $9.90 $9.90 $9.90 563,400
2019-05-29 $9.91 $9.91 $9.90 $9.90 $9.90 55,600
2019-05-28 $9.92 $9.92 $9.91 $9.91 $9.91 197,000
2019-05-24 $9.91 $9.91 $9.91 $9.91 $9.91 400
2019-05-23 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-05-22 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-05-21 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-05-20 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-05-17 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-05-16 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-05-15 $9.92 $9.92 $9.92 $9.92 $9.92 3
2019-05-14 $9.90 $9.92 $9.90 $9.92 $9.92 210,768
2019-05-13 $9.90 $9.90 $9.90 $9.90 $9.90 176,798
2019-05-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-09 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-08 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-06 $9.90 $9.90 $9.90 $9.90 $9.90 15,300
2019-05-03 $9.90 $9.90 $9.90 $9.90 $9.90 9,702
2019-05-02 $9.91 $9.91 $9.90 $9.90 $9.90 6,150
2019-05-01 $9.89 $9.90 $9.89 $9.90 $9.90 455,100
2019-04-30 $9.93 $9.93 $9.93 $9.93 $9.93 100
2019-04-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-04-26 $9.90 $9.90 $9.90 $9.90 $9.90 50,000
2019-04-25 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-04-24 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-04-23 $9.92 $9.92 $9.90 $9.90 $9.90 51,400
2019-04-22 $9.91 $9.92 $9.91 $9.92 $9.92 3,100
2019-04-18 $9.91 $9.91 $9.91 $9.91 $9.91 300
2019-04-17 $9.89 $9.93 $9.89 $9.93 $9.93 25,351
2019-04-16 $9.80 $9.90 $9.80 $9.90 $9.90 1,392
2019-04-15 $9.92 $9.92 $9.92 $9.92 $9.92 589
2019-04-12 $9.92 $9.92 $9.92 $9.92 $9.92 11,060
2019-04-11 $9.90 $9.90 $9.90 $9.90 $9.90 5,000
2019-04-10 $9.90 $9.90 $9.90 $9.90 $9.90 1,015
2019-04-09 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-04-08 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-04-05 $9.89 $9.90 $9.89 $9.90 $9.90 299,090
2019-04-04 $9.90 $9.90 $9.90 $9.90 $9.90 298,000
2019-04-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-04-02 $9.90 $9.90 $9.90 $9.90 $9.90 31,300
2019-04-01 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-03-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-03-28 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-03-27 $9.85 $9.90 $9.85 $9.90 $9.90 700
2019-03-26 $9.89 $9.90 $9.85 $9.90 $9.90 10,123
2019-03-25 $9.90 $9.90 $9.90 $9.90 $9.90 2,600
2019-03-22 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-03-21 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-03-20 $9.90 $9.90 $9.90 $9.90 $9.90 50,000
2019-03-19 $9.90 $9.90 $9.90 $9.90 $9.90 50
2019-03-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-03-15 $9.90 $9.99 $9.90 $9.90 $9.90 21,535
2019-03-14 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-03-13 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-03-12 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-03-11 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-03-08 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-03-07 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-03-06 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-03-05 $9.96 $9.96 $9.95 $9.96 $9.96 1,012
2019-03-04 $9.96 $9.98 $9.95 $9.98 $9.98 41,100
2019-03-01 $9.98 $9.98 $9.98 $9.98 $9.98 27,066
2019-02-28 $9.98 $9.98 $9.98 $9.98 $9.98 65
2019-02-27 $9.98 $9.98 $9.98 $9.98 $9.98 119
2019-02-26 $10.00 $10.00 $9.95 $9.98 $9.98 51,200
2019-02-25 $9.96 $9.97 $9.90 $9.97 $9.97 6,248
2019-02-22 $9.96 $9.98 $9.96 $9.98 $9.98 360
2019-02-21 $9.99 $9.99 $9.99 $9.99 $9.99 1,000
2019-02-20 $9.95 $10.04 $9.95 $9.99 $9.99 6,661
2019-02-19 $9.96 $9.96 $9.96 $9.96 $9.96 81
2019-02-15 $9.98 $10.04 $9.95 $9.96 $9.96 174,780
2019-02-14 $9.96 $9.96 $9.96 $9.96 $9.96 200
2019-02-13 $9.96 $9.96 $9.96 $9.96 $9.96 206
2019-02-12 $9.99 $9.99 $9.97 $9.99 $9.99 27,703
2019-02-11 $9.98 $10.00 $9.98 $10.00 $10.00 18,088
2019-02-08 $9.95 $9.95 $9.95 $9.95 $9.95 26,000
2019-02-07 $9.95 $9.95 $9.90 $9.95 $9.95 2,400
2019-02-06 $9.90 $9.96 $9.90 $9.95 $9.95 218,401
2019-02-05 $9.90 $9.90 $9.85 $9.85 $9.85 88,287
2019-02-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-02-01 $9.85 $9.85 $9.85 $9.85 $9.85 1,001
2019-01-31 $9.80 $9.80 $9.80 $9.80 $9.80 1,000
2019-01-30 $9.78 $9.78 $9.78 $9.78 $9.78 111
2019-01-29 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-01-28 $9.75 $9.78 $9.75 $9.75 $9.75 211,051
2019-01-25 $9.75 $9.75 $9.75 $9.75 $9.75 610
2019-01-24 $9.72 $9.72 $9.72 $9.72 $9.72 9
2019-01-23 $9.70 $9.72 $9.65 $9.72 $9.72 163,086
2019-01-22 $9.68 $9.70 $9.68 $9.70 $9.70 115,153
2019-01-18 $9.68 $9.70 $9.68 $9.68 $9.68 51,361
2019-01-17 $9.64 $9.64 $9.64 $9.64 $9.64 0
2019-01-16 $9.68 $9.68 $9.63 $9.64 $9.64 247,952
2019-01-15 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-01-14 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-01-11 $9.70 $9.70 $9.70 $9.70 $9.70 323
2019-01-10 $9.61 $9.61 $9.61 $9.61 $9.61 0
2019-01-09 $9.61 $9.61 $9.61 $9.61 $9.61 0
2019-01-08 $9.70 $9.70 $9.61 $9.61 $9.61 727
2019-01-07 $9.65 $9.65 $9.65 $9.65 $9.65 0
2019-01-04 $9.70 $9.70 $9.65 $9.65 $9.65 50,250
2019-01-03 $9.72 $9.72 $9.72 $9.72 $9.72 3
2018-12-28 $9.72 $9.72 $9.72 $9.72 $9.72 200
2018-12-27 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-12-26 $9.67 $9.67 $9.67 $9.67 $9.67 502
2018-12-24 $9.70 $9.70 $9.70 $9.70 $9.70 89
2018-12-21 $9.70 $9.70 $9.70 $9.70 $9.70 31,089
2018-12-20 $9.70 $9.70 $9.60 $9.60 $9.60 302
2018-12-19 $9.65 $9.65 $9.65 $9.65 $9.65 1
2018-12-18 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-14 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-13 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-12 $9.69 $9.69 $9.65 $9.65 $9.65 45,100
2018-12-11 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-10 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-07 $9.65 $9.65 $9.65 $9.65 $9.65 159,199
2018-12-06 $9.62 $9.63 $9.62 $9.63 $9.63 44,294
2018-12-04 $9.63 $9.63 $9.63 $9.63 $9.63 109,761
2018-12-03 $9.63 $9.63 $9.63 $9.63 $9.63 2,600
2018-11-30 $9.62 $9.63 $9.62 $9.63 $9.63 3,401
2018-11-29 $9.62 $9.62 $9.62 $9.62 $9.62 150,000
2018-11-28 $9.60 $9.63 $9.60 $9.60 $9.60 1,242,400
2018-11-27 $9.65 $9.65 $9.65 $9.65 $9.65 800
2018-11-26 $9.65 $9.65 $9.65 $9.65 $9.65 1
2018-11-21 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-11-20 $9.65 $9.65 $9.55 $9.65 $9.65 372,400
2018-11-19 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-11-16 $9.75 $9.75 $9.70 $9.70 $9.70 1,600
2018-11-15 $9.68 $9.68 $9.67 $9.67 $9.67 1,611
2018-11-14 $9.65 $9.70 $9.65 $9.70 $9.70 250,456
2018-11-13 $9.65 $9.70 $9.65 $9.65 $9.65 605,100
2018-11-12 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-11-09 $9.77 $9.77 $9.74 $9.74 $9.74 7,300
2018-11-08 $9.75 $9.75 $9.75 $9.75 $9.75 2,505
2018-11-07 $9.79 $9.80 $9.75 $9.75 $9.75 500,905
2018-11-06 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-11-05 $9.76 $9.76 $9.75 $9.75 $9.75 96,805
2018-10-31 $9.62 $9.62 $9.62 $9.62 $9.62 100,000

PAE Incorporated - Class A (PAE) News Headlines

Recent PAE Incorporated - Class A (PAE) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.