Historical Prices for Paetec Hldg Corp (PAET)

Symbol:

Historical Data for PAETEC Holding Corp. (PAET)

After Hours: $ 3.59

0.00 (0.00%)

Volume: 2.1 k

4:14 PM EDT Aug 28, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/28/08	3.33	3.59	3.33	3.59	1,003,865	0.27	8.13%
8/27/08	3.36	3.49	3.25	3.32	1,066,946	-0.07	-2.06%
8/26/08	3.25	3.45	3.24	3.39	498,866	0.10	3.04%
8/25/08	3.34	3.34	3.26	3.29	668,428	-0.06	-1.79%
8/22/08	3.28	3.42	3.25	3.35	488,914	0.09	2.76%
8/21/08	3.25	3.46	3.24	3.26	880,550	-0.03	-0.91%
8/20/08	3.44	3.54	3.25	3.29	866,492	-0.14	-4.08%
8/19/08	3.48	3.57	3.42	3.43	1,095,857	-0.05	-1.44%
8/18/08	3.64	3.75	3.4501	3.48	1,213,590	-0.10	-2.79%
8/15/08	3.25	3.60	3.19	3.58	2,451,071	0.32	9.82%
8/14/08	3.29	3.30	3.10	3.26	3,698,322	-0.13	-3.83%
8/13/08	3.00	3.48	3.00	3.39	4,800,266	0.33	10.78%
8/12/08	2.90	3.07	2.90	3.06	2,601,100	0.14	4.79%
8/11/08	2.81	2.95	2.79	2.92	2,471,065	0.11	3.91%
8/8/08	2.97	2.97	2.77	2.81	1,891,960	-0.15	-5.07%
8/7/08	2.98	3.02	2.87	2.96	1,365,814	-0.03	-1.00%
8/6/08	2.95	3.00	2.80	2.99	2,132,355	0.16	5.65%
8/5/08	2.86	3.00	2.7828	2.83	3,765,960	0.10	3.66%
8/4/08	3.15	3.15	2.45	2.73	7,384,130	-0.44	-13.88%
8/1/08	3.95	4.24	2.93	3.17	8,213,652	-2.72	-46.18%
7/31/08	5.93	6.08	5.86	5.89	419,306	-0.15	-2.48%
7/30/08	6.04	6.18	5.87	6.04	776,969	0.04	0.67%
7/29/08	6.08	6.20	5.97	6.00	792,720	-0.07	-1.15%
7/28/08	6.36	6.37	6.04	6.07	382,332	-0.32	-5.01%
7/25/08	6.45	6.72	6.32	6.39	616,484	–	–
7/24/08	6.50	6.58	6.35	6.39	520,459	-0.08	-1.24%
7/23/08	6.26	6.59	6.24	6.47	288,556	0.21	3.35%
7/22/08	6.10	6.27	6.02	6.26	392,760	0.12	1.95%
7/21/08	6.05	6.16	6.02	6.14	308,448	0.11	1.82%
7/18/08	5.94	6.05	5.815	6.03	440,305	0.04	0.67%
7/17/08	5.97	6.05	5.83	5.99	413,149	0.03	0.50%
7/16/08	5.81	5.98	5.60	5.96	404,764	0.18	3.11%
7/15/08	5.68	5.88	5.56	5.78	397,386	0.02	0.35%
7/14/08	5.82	5.98	5.72	5.76	242,987	-0.15	-2.54%
7/11/08	5.82	5.92	5.71	5.91	413,604	0.03	0.51%
7/10/08	5.71	6.00	5.56	5.88	426,572	0.17	2.98%
7/9/08	6.10	6.10	5.71	5.71	435,348	-0.38	-6.24%
7/8/08	5.98	6.10	5.81	6.09	601,956	0.13	2.18%
7/7/08	6.02	6.07	5.86	5.96	502,765	-0.02	-0.33%
7/3/08	6.13	6.26	5.89	5.98	412,419	-0.12	-1.97%
7/2/08	6.46	6.5349	6.09	6.10	590,785	-0.37	-5.72%
7/1/08	6.26	6.50	6.10	6.47	719,829	0.12	1.89%
6/30/08	6.46	6.50	6.21	6.35	1,110,778	-0.12	-1.85%
6/27/08	6.54	6.57	6.35	6.47	4,492,910	-0.07	-1.07%
6/26/08	6.85	6.86	6.51	6.54	1,898,456	-0.60	-8.40%
6/25/08	7.13	7.27	7.08	7.14	494,790	0.08	1.13%
6/24/08	7.25	7.30	6.97	7.06	419,603	-0.26	-3.55%
6/23/08	7.62	7.65	7.28	7.32	427,114	-0.27	-3.56%
6/20/08	7.34	8.06	7.21	7.59	1,444,106	-0.50	-6.18%
6/19/08	7.90	8.19	7.80	8.09	322,688	0.19	2.41%
6/18/08	8.06	8.06	7.77	7.90	542,877	-0.22	-2.71%
6/17/08	8.39	8.39	8.10	8.12	338,666	-0.26	-3.10%
6/16/08	8.31	8.41	8.18	8.38	287,665	0.02	0.24%
6/13/08	8.17	8.36	8.04	8.36	413,630	0.29	3.59%
6/12/08	8.06	8.26	7.93	8.07	377,706	0.09	1.13%
6/11/08	8.15	8.37	7.81	7.98	555,833	-0.21	-2.56%
6/10/08	8.09	8.40	8.03	8.19	692,040	-0.02	-0.24%
6/9/08	8.40	8.50	8.14	8.21	531,598	-0.15	-1.79%
6/6/08	8.43	8.47	8.20	8.36	404,192	-0.14	-1.65%
6/5/08	8.40	8.51	8.30	8.50	787,004	0.11	1.31%
6/4/08	8.38	8.50	8.20	8.39	802,553	-0.01	-0.12%
6/3/08	8.43	8.50	8.18	8.40	753,054	0.02	0.24%
6/2/08	8.82	8.94	8.24	8.38	615,638	-0.46	-5.20%
5/30/08	8.67	9.02	8.30	8.84	1,395,195	0.19	2.20%