Historical Stock Prices

PAG 
$31.06
*  
0.41
1.3%
Get PAG Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PAG now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 31.43 31.54 30.75 31.06 1,480,635
02/04/2016 29.88 31.5 29.77 31.47 896,430
02/03/2016 30.83 30.91 29.41 29.96 1,317,589
02/02/2016 31.38 31.608 29.9 30.42 901,949
02/01/2016 31.33 32.21 30.8 31.89 688,372
01/29/2016 30.69 31.37 30.51 31.37 813,425
01/28/2016 32.07 32.07 29.71 30.51 1,383,755
01/27/2016 33.01 33.31 31.68 31.93 758,802
01/26/2016 33.03 33.28 32.79 33.16 402,208
01/25/2016 32.96 33.45 32.75 32.85 374,083
01/22/2016 33.33 33.55 33.08 33.41 924,962
01/21/2016 33.05 33.51 32.39 32.76 767,021
01/20/2016 31.86 33.425 31.355 32.94 1,319,200
01/19/2016 33.6 33.91 31.74 32.38 777,445
01/15/2016 33.29 33.74 33.1 33.54 557,072
01/14/2016 33.74 34.7036 33.09 34.23 627,073
01/13/2016 34.98 35.11 33.67 33.81 1,017,173
01/12/2016 35.8 35.8 33.38 34.68 1,402,530
01/11/2016 35.3 35.79 34.83 35.54 861,456
01/08/2016 35.69 35.95 34.82 34.91 1,013,336
01/07/2016 36.1 37 35.21 35.29 1,178,549
01/06/2016 37.84 37.96 36.05 36.6 1,552,350
01/05/2016 41.01 41.41 39 39.4 1,065,332
01/04/2016 41.44 41.72 40.62 40.77 655,445
12/31/2015 42.38 42.75 42.11 42.34 666,558
12/30/2015 43.16 43.24 42.4 42.5 474,243
12/29/2015 42.35 43.3 42.15 43.27 603,609
12/28/2015 42.07 42.39 41.69 42.09 260,083
12/24/2015 42.81 42.81 42.03 42.21 273,451
12/23/2015 42.24 43.13 41.86 43.09 320,972
12/22/2015 42 42.675 41.75 41.85 691,661
12/21/2015 42.21 42.35 41.3 41.79 411,232
12/18/2015 42.82 43.04 41.91 41.98 554,510
12/17/2015 44.14 44.14 43.22 43.24 251,199
12/16/2015 44.19 44.31 43.25 44.12 324,479
12/15/2015 44.25 44.49 43.45 43.86 363,335
12/14/2015 44.05 44.485 43 43.86 522,590
12/11/2015 44 44.38 43.87 44.09 340,452
12/10/2015 45.07 45.23 44.59 44.69 198,256
12/09/2015 44.88 45.77 44.72 45.07 269,649
12/08/2015 44.82 45.53 44.65 45.12 242,863
12/07/2015 45.73 45.76 44.9 45.35 318,810
12/04/2015 46.2 46.38 45.22 45.84 226,800
12/03/2015 46.47 46.47 45.07 45.61 320,965
12/02/2015 46.5 46.5999 45.86 46.27 176,053
12/01/2015 46.75 46.93 46.01 46.47 172,867
11/30/2015 46.93 47.11 46.22 46.66 292,642
11/27/2015 46.9 47.32 46.61 46.87 121,104
11/25/2015 46.55 47.06 46.4937 46.7 144,177
11/24/2015 45.45 46.61 45.2701 46.47 217,117
11/23/2015 45.38 46.15 45.38 45.77 283,958
11/20/2015 45.31 45.95 45.3 45.55 355,776
11/19/2015 45.15 45.5299 44.8405 45.01 288,542
11/18/2015 44.8 45.21 44.68 45.1 231,073
11/17/2015 44.97 46.05 44.65 44.85 380,770
11/16/2015 43.8 44.75 43.8 44.64 446,939
11/13/2015 45.34 45.66 43.37 43.8 572,042
11/12/2015 46.71 47.24 45.59 45.61 448,908
11/11/2015 48.23 48.23 46.94 47.1 317,102
11/10/2015 47.84 48.16 47.36 48.1 214,949
11/09/2015 49.17 49.2 47.52 47.93 267,789
11/06/2015 49.32 49.97 48.88 49.32 313,955
11/05/2015 50.23 50.23 49.42 49.77 180,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?