PAETEC HOLDING Historical Stock Price

Below is the stock price history for Paetec Holding PAET. Data is recorded each day for the historical open, high, low, close and volume. The Paetec Holding stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Paetec Holding Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-30 5.41 5.43 5.36 5.39 478,653
2011-11-29 5.21 5.32 5.195 5.27 151,198
2011-11-28 5.25 5.25 5.165 5.19 60,307
2011-11-25 5.11 5.15 5.08 5.10 69,398
2011-11-23 5.13 5.14 5.05 5.09 54,774
2011-11-22 5.21 5.22 5.10 5.16 313,205
2011-11-21 5.26 5.28 5.20 5.22 142,912
2011-11-18 5.36 5.37 5.29 5.32 91,370
2011-11-17 5.34 5.34 5.28 5.33 383,482
2011-11-16 5.34 5.43 5.33 5.34 218,880
2011-11-15 5.34 5.385 5.33 5.36 205,807
2011-11-14 5.42 5.44 5.33 5.36 445,358
2011-11-11 5.43 5.45 5.41 5.44 300,940
2011-11-10 5.44 5.44 5.36 5.365 105,103
2011-11-09 5.37 5.41 5.33 5.35 96,186
2011-11-08 5.45 5.46 5.38 5.445 65,337
2011-11-07 5.37 5.415 5.35 5.415 96,964
2011-11-04 5.45 5.46 5.24 5.32 207,098
2011-11-03 5.61 5.71 5.61 5.67 126,023
2011-11-02 5.43 5.58 5.42 5.56 173,811
2011-11-01 5.33 5.44 5.30 5.38 64,250
2011-10-31 5.53 5.57 5.49 5.49 108,092
2011-10-28 5.54 5.575 5.53 5.56 135,649
2011-10-27 5.48 5.57 5.47 5.56 292,047
2011-10-26 5.45 5.45 5.33 5.39 333,765
2011-10-25 5.48 5.48 5.38 5.385 131,425
2011-10-24 5.50 5.52 5.45 5.49 251,113
2011-10-21 5.50 5.50 5.40 5.47 149,205
2011-10-20 5.49 5.51 5.42 5.46 130,144
2011-10-19 5.56 5.59 5.465 5.48 189,734

» More Paetec Holding Stock Price History

To see other companies like Paetec Holding (PAET), view our stock market today for news, and other data.