Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pae Inc Cl A
(NQ:
PAE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 14, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
8.320
8.320
7.980
8.120
487,819
-0.18(-2.17%)
May 27, 2021
8.530
8.574
8.270
8.300
456,557
-0.14(-1.66%)
May 26, 2021
8.320
8.460
8.230
8.440
297,243
+0.10(+1.20%)
May 25, 2021
8.500
8.590
8.320
8.340
427,436
-0.18(-2.11%)
May 24, 2021
8.380
8.650
8.310
8.520
332,356
+0.19(+2.28%)
May 21, 2021
8.300
8.360
8.180
8.330
292,799
+0.04(+0.48%)
May 20, 2021
8.310
8.460
8.140
8.290
216,323
-0.06(-0.72%)
May 19, 2021
8.500
8.620
8.240
8.350
378,908
-0.30(-3.47%)
May 18, 2021
8.560
8.800
8.560
8.650
474,928
+0.05(+0.58%)
May 17, 2021
8.600
8.710
8.480
8.600
345,680
+0.00(+0.00%)
May 14, 2021
8.470
8.705
8.450
8.600
198,919
+0.16(+1.90%)
May 13, 2021
8.290
8.530
8.290
8.440
253,855
+0.14(+1.69%)
May 12, 2021
8.450
8.500
8.155
8.300
677,790
-0.19(-2.24%)
May 11, 2021
8.590
8.590
8.310
8.490
264,522
-0.17(-1.96%)
May 10, 2021
8.970
9.110
8.660
8.660
306,729
-0.12(-1.37%)
May 07, 2021
8.600
8.850
8.520
8.780
791,843
+0.16(+1.86%)
May 06, 2021
9.060
9.250
8.440
8.620
316,972
-0.13(-1.49%)
May 05, 2021
8.940
8.980
8.710
8.750
269,511
-0.21(-2.34%)
May 04, 2021
9.000
9.010
8.820
8.960
681,906
-0.01(-0.11%)
May 03, 2021
9.170
9.180
8.860
8.970
503,359
+0.00(+0.00%)
Apr 30, 2021
8.970
9.150
8.800
8.970
835,600
+0.28(+3.22%)
Apr 29, 2021
8.440
8.780
8.375
8.690
366,019
+0.34(+4.07%)
Apr 28, 2021
8.230
8.410
8.150
8.350
301,008
+0.15(+1.83%)
Apr 27, 2021
8.170
8.220
8.010
8.200
801,462
+0.00(+0.00%)
Apr 26, 2021
7.970
8.300
7.950
8.200
209,562
+0.31(+3.93%)
Apr 23, 2021
7.960
8.000
7.870
7.890
256,000
+0.01(+0.13%)
Apr 22, 2021
7.940
8.010
7.810
7.880
303,367
-0.06(-0.76%)
Apr 21, 2021
7.840
8.130
7.800
7.940
231,507
+0.10(+1.28%)
Apr 20, 2021
7.850
8.070
7.785
7.840
390,865
-0.08(-1.01%)
Apr 19, 2021
7.920
8.020
7.850
7.920
319,524
-0.03(-0.38%)
Apr 16, 2021
8.000
8.030
7.900
7.950
418,800
+0.03(+0.38%)
Apr 15, 2021
8.200
8.220
7.880
7.920
1,206,093
-0.26(-3.18%)
Apr 14, 2021
8.110
8.280
8.050
8.180
288,283
+0.04(+0.49%)
Apr 13, 2021
8.260
8.390
8.110
8.140
361,135
-0.17(-2.05%)
Apr 12, 2021
8.470
8.480
8.230
8.310
232,031
-0.14(-1.66%)
Apr 09, 2021
8.600
8.620
8.240
8.450
624,000
-0.09(-1.05%)
Apr 08, 2021
8.730
8.820
8.520
8.540
296,928
-0.20(-2.29%)
Apr 07, 2021
9.040
9.110
8.700
8.740
379,909
-0.32(-3.53%)
Apr 06, 2021
8.950
9.380
8.950
9.060
540,120
+0.07(+0.78%)
Apr 05, 2021
8.970
9.020
8.850
8.990
261,438
+0.15(+1.70%)
Apr 01, 2021
8.990
9.020
8.750
8.840
414,700
-0.18(-2.00%)
Mar 31, 2021
9.010
9.060
8.820
9.020
613,676
-0.03(-0.33%)
Mar 30, 2021
9.170
9.410
9.000
9.050
428,183
-0.13(-1.42%)
Mar 29, 2021
9.150
9.350
9.130
9.180
604,417
-0.01(-0.11%)
Mar 26, 2021
9.000
9.195
8.870
9.190
695,200
+0.23(+2.57%)
Mar 25, 2021
8.610
9.100
8.610
8.960
300,113
+0.29(+3.34%)
Mar 24, 2021
8.700
8.870
8.650
8.670
612,836
+0.03(+0.35%)
Mar 23, 2021
8.450
8.790
8.410
8.640
1,213,584
+0.10(+1.17%)
Mar 22, 2021
8.630
8.670
8.430
8.540
317,861
-0.12(-1.39%)
Mar 19, 2021
8.610
8.720
8.421
8.660
1,751,100
+0.09(+1.05%)
Mar 18, 2021
8.640
8.740
8.490
8.570
1,453,242
-0.07(-0.81%)
Mar 17, 2021
9.020
9.080
8.550
8.640
729,002
-0.74(-7.89%)
Mar 16, 2021
9.400
9.530
9.120
9.380
338,186
+0.13(+1.41%)
Mar 15, 2021
9.780
9.820
9.210
9.250
393,340
-0.50(-5.13%)
Mar 12, 2021
9.510
9.940
9.430
9.750
781,900
+0.35(+3.72%)
Mar 11, 2021
9.280
9.700
9.120
9.400
1,378,729
+0.30(+3.30%)
Mar 10, 2021
8.550
9.120
8.430
9.100
1,022,806
+0.61(+7.18%)
Mar 09, 2021
8.670
8.800
8.090
8.490
408,035
-0.13(-1.51%)
Mar 08, 2021
8.400
8.820
8.400
8.620
595,523
+0.24(+2.86%)
Mar 05, 2021
7.790
8.430
7.760
8.380
749,900
+0.75(+9.83%)
Mar 04, 2021
7.810
7.905
7.510
7.630
1,351,872
-0.17(-2.18%)
Mar 03, 2021
8.050
8.190
7.690
7.800
770,309
-0.22(-2.74%)
Mar 02, 2021
8.230
8.300
7.740
8.020
851,881
-0.18(-2.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.