Historical Stock Prices

PAG 
$48.21
*  
0.63
1.32%
Get PAG Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 48.17 48.83 47.93 48.21 335,275
11/20/2014 47.04 47.72 46.951 47.58 323,066
11/19/2014 47.48 47.57 47.06 47.44 216,533
11/18/2014 47.3 48.15 46.88 47.36 325,392
11/17/2014 47.37 47.99 46.93 47.3 497,309
11/14/2014 47.65 47.95 47.4 47.59 247,659
11/13/2014 48.07 48.25 47.55 47.73 335,683
11/12/2014 47.28 48.32 47.045 47.99 389,454
11/11/2014 47.02 47.54 46.93 47.42 236,694
11/10/2014 46.99 47.51 46.55 47.1 412,656
11/07/2014 46.8 46.99 46.29 46.99 405,029
11/06/2014 46.05 46.96 45.78 46.88 287,156
11/05/2014 45.9 46.66 45.76 46.56 647,400
11/04/2014 45.15 45.527 44.64 44.9 510,483
11/03/2014 45.64 45.94 44.83 45.15 574,689
10/31/2014 44.92 45.33 44.485 45.24 388,828
10/30/2014 43.81 44.53 43.662 44.4 334,352
10/29/2014 44.9 44.94 42.39 43.79 761,838
10/28/2014 42.96 44.72 42.54 44.41 558,142
10/27/2014 42.72 42.8 41.75 42.45 518,476
10/24/2014 42.66 43.035 41.947 42.99 264,019
10/23/2014 40.8 42.77 40.8 42.55 554,618
10/22/2014 41.1 41.875 40.16 40.21 336,055
10/21/2014 40.46 41.46 40.41 41.14 412,831
10/20/2014 39.86 40.93 39.76 40.34 287,570
10/17/2014 39.88 40.48 39.633 40.05 512,165
10/16/2014 37.6 39.88 37.55 39.24 578,164
10/15/2014 37.14 38.65 36.36 38.26 729,933
10/14/2014 37.61 38.38 37.48 37.8 451,034
10/13/2014 40.95 40.99 37.25 37.51 1,318,973
10/10/2014 41.38 42.09 41.17 41.44 461,126
10/09/2014 42.35 42.46 41.28 41.37 257,399
10/08/2014 41.45 42.51 41.27 42.49 529,570
10/07/2014 42.24 42.28 41.39 41.51 434,159
10/06/2014 43.65 43.84 42.43 42.5 514,146
10/03/2014 41.6 43.75 41.49 43.55 1,315,115
10/02/2014 40.75 41.86 40.74 41.09 1,609,137
10/01/2014 40.43 40.506 39.82 39.99 669,786
09/30/2014 41.33 41.54 40.56 40.59 1,041,108
09/29/2014 41.26 41.53 40.99 41.31 527,061
09/26/2014 41.32 41.83 41.23 41.58 303,046
09/25/2014 41.72 41.82 40.9202 41.25 360,243
09/24/2014 41.5 41.95 41.1 41.9 522,136
09/23/2014 42.57 42.88 41.35 41.38 593,685
09/22/2014 43.63 43.64 42.7 42.79 360,613
09/19/2014 44.34 44.38 43.59 43.67 317,702
09/18/2014 43.84 44.45 43.84 44.21 325,919
09/17/2014 43.55 44.16 43.45 43.7 606,580
09/16/2014 43.44 43.8038 43.26 43.56 459,766
09/15/2014 43.67 44.01 43.46 43.51 416,307
09/12/2014 44.06 44.29 43.56 43.78 575,330
09/11/2014 44.46 44.675 43.6899 44.06 675,000
09/10/2014 46.04 46.1522 44.58 44.79 431,829
09/09/2014 46.21 46.55 45.85 46.06 394,642
09/08/2014 47.4 47.4 46.08 46.21 402,864
09/05/2014 47.2 47.5 46.87 47.43 185,867
09/04/2014 47.77 48.08 47.33 47.5 246,637
09/03/2014 47.93 48.15 47.66 47.7 232,091
09/02/2014 48.17 48.385 47.51 47.77 246,246
08/29/2014 47.98 48.4 47.78 47.97 113,011
08/28/2014 47.8 48.2 47.27 47.96 111,573
08/27/2014 48.38 48.57 48.04 48.12 151,834
08/26/2014 48.38 48.7405 48.02 48.45 143,119
08/25/2014 47.92 48.46 47.77 48.34 155,549
08/22/2014 47.99 48.07 47.45 47.69 251,443
08/21/2014 48.18 48.3 47.55 47.93 167,229
08/20/2014 47.91 48.23 47.59 48.18 210,541
08/19/2014 48.11 48.39 47.67 47.91 192,130
08/18/2014 47.67 47.96 47.48 47.84 209,915
08/15/2014 48.32 48.5 47.01 47.22 293,359
08/14/2014 47.62 48.26 47.3 47.89 170,405
08/13/2014 47.3 47.77 46.72 47.38 165,287
08/12/2014 47.55 47.96 46.95 47.18 161,793
08/11/2014 47.66 48.02 47.33 47.59 167,880
08/08/2014 46.66 47.33 46.55 47.25 234,242
08/07/2014 46.65 46.96 46.26 46.56 338,909
08/06/2014 46.59 47.42 46.5 46.59 241,129
08/05/2014 47.07 47.74 46.73 46.96 155,696
08/04/2014 46.98 47.52 46.88 47.36 261,395
08/01/2014 46.49 47.26 46.26 46.89 386,905
07/31/2014 47.38 47.9 46.35 46.45 659,849
07/30/2014 48.31 48.55 46.89 47.36 524,027
07/29/2014 48.38 48.48 48.02 48.04 331,772
07/28/2014 48.41 48.58 47.55 48.25 437,171
07/25/2014 49.83 50.03 48.18 48.36 591,233
07/24/2014 49.05 50.22 49.03 49.81 484,371
07/23/2014 48.73 49.1699 48.47 49.04 314,118
07/22/2014 49.07 50.04 48.2 48.56 468,816
07/21/2014 48.66 48.84 48.29 48.59 245,855
07/18/2014 48.28 48.94 47.9075 48.89 248,995
07/17/2014 49.01 49.11 48.02 48.09 364,860
07/16/2014 50.12 50.175 49.19 49.33 220,203
07/15/2014 50.01 50.25 49.24 49.55 313,739
07/14/2014 50.19 50.36 49.85 50.02 251,500
07/11/2014 50.01 50.27 49.56 49.87 285,751
07/10/2014 49.5 50.23 49.17 50 325,708
07/09/2014 49.95 50.6 49.95 50.35 260,171
07/08/2014 50.44 50.61 49.52 49.94 453,997
07/07/2014 51.06 51.44 50.24 50.44 350,956
07/03/2014 50.43 51.27 50.4011 51.16 483,363
07/02/2014 50.24 50.7 49.97 50.15 564,317
07/01/2014 50 50.46 49.82 49.99 459,769
06/30/2014 48.76 49.86 48.48 49.5 708,913
06/27/2014 46.97 48.79 46.85 48.79 3,633,437
06/26/2014 46.89 47.22 46.1 47.17 706,151
06/25/2014 46.69 46.93 46.17 46.82 456,038
06/24/2014 47.55 47.78 46.89 46.95 292,023
06/23/2014 48.25 48.54 47.72 47.75 309,338
06/20/2014 47.97 48.891 47.5304 48.25 649,681
06/19/2014 46.8 47.03 46.32 46.93 209,410
06/18/2014 46.45 46.82 46.2 46.73 314,797
06/17/2014 46.25 46.6 45.97 46.5 263,553
06/16/2014 45.18 46.38 45.04 46.32 386,600
06/13/2014 45.74 46.07 44.8 45.14 398,076
06/12/2014 47.4 47.41 45.32 45.47 591,591
06/11/2014 48.2 48.31 47.44 47.6 250,872
06/10/2014 48.76 48.81 48.36 48.48 228,141
06/09/2014 48.55 49.13 48.2701 48.9 291,771
06/06/2014 48.27 49.119 48.27 48.53 390,756
06/05/2014 47.49 48.59 46.98 48.35 371,428
06/04/2014 46.89 47.67 46.34 47.62 250,616
06/03/2014 46.08 47.73 46.025 47 439,114
06/02/2014 46.36 46.59 45.8401 46.15 447,329
05/30/2014 46.57 46.91 46.26 46.52 341,351
05/29/2014 46.55 46.647 45.77 46.5 250,668
05/28/2014 47.02 47.02 46.27 46.38 213,037
05/27/2014 46.92 47.47 46.704 47.07 222,829
05/23/2014 45.84 46.58 45.72 46.51 356,909
05/22/2014 46.08 46.6 45.82 45.84 244,977
05/21/2014 44.71 45.92 44.71 45.9 296,619
05/20/2014 44.97 44.97 44.11 44.36 436,888
05/19/2014 44.76 45.51 44.76 45.21 266,117
05/16/2014 44.67 44.98 44.42 44.9 231,473
05/15/2014 44.96 45.15 44.395 44.67 374,674
05/14/2014 46.03 46.125 45.11 45.25 483,882
05/13/2014 47.15 47.3 46.07 46.09 316,121
05/12/2014 46.15 47.4575 45.94 47.1 617,198
05/09/2014 45.4 46.06 45.03 45.85 393,486
05/08/2014 45.73 47.64 45.38 45.56 518,908
05/07/2014 46.21 46.47 45.115 45.82 276,845
05/06/2014 47.29 47.39 46.11 46.22 347,525
05/05/2014 47.3 47.58 46.67 47.5 211,516
05/02/2014 46.88 47.92 46.62 47.45 354,053
05/01/2014 45.92 47 45.23 46.71 481,858
04/30/2014 44.73 46.01 44.2801 45.86 440,192
04/29/2014 45.22 45.3175 44.41 44.68 401,619
04/28/2014 44.26 45.17 43.58 45.01 340,044
04/25/2014 44.97 45.07 43.7 44.03 426,200
04/24/2014 43.96 46.85 43.58 44.98 807,120
04/23/2014 42.95 43.22 42.72 43.08 265,141
04/22/2014 42.58 43.22 42.39 42.93 200,035
04/21/2014 43.2 43.34 42.2 42.52 117,306
04/17/2014 42.54 43.47 42.54 43.05 196,207
04/16/2014 42.33 43.09 42.02 42.71 185,592
04/15/2014 42.08 42.3 41.05 41.94 214,459
04/14/2014 42.18 42.33 41.265 42.06 256,809
04/11/2014 41.7 42.65 41.09 41.61 213,856
04/10/2014 43.64 43.83 42.031 42.27 226,934
04/09/2014 42.72 43.9 42.4015 43.69 307,777
04/08/2014 42.77 43.22 42.4 42.54 242,169
04/07/2014 43.88 44.19 42.46 42.85 230,365
04/04/2014 45.32 45.52 43.7545 44.1 248,505
04/03/2014 44.33 45.17 44.06 45.08 262,188
04/02/2014 44.18 44.9365 43.98 44.2 952,250
04/01/2014 43.02 43.62 42.87 43.04 273,863
03/31/2014 41.49 42.99 41.27 42.76 256,373
03/28/2014 41.04 42.58 41.04 41.3 214,881
03/27/2014 41.75 42.04 40.54 41.01 414,017
03/26/2014 43.33 43.33 41.65 41.77 363,627
03/25/2014 44.71 44.82 42.38 42.93 277,496
03/24/2014 45.57 45.57 44.12 44.29 147,159
03/21/2014 44.88 46.37 44.56 45.47 316,738
03/20/2014 44.15 44.9 44.15 44.67 92,955
03/19/2014 44.9 45.03 43.87 44.42 85,441
03/18/2014 44.24 45.12 44.1 44.86 94,696
03/17/2014 44.54 45.01 43.89 44.31 96,413
03/14/2014 43.45 44.24 43.15 44.12 137,492
03/13/2014 44.64 44.84 43.5 43.52 162,069
03/12/2014 44.22 44.81 44.005 44.52 134,727
03/11/2014 45.25 45.45 44.26 44.42 126,577
03/10/2014 45.8 45.934 44.97 45.22 113,514
03/07/2014 44.77 46.07 44.47 45.92 343,142
03/06/2014 44.47 44.65 43.81 44.39 223,318
03/05/2014 44.61 44.82 44.39 44.5 185,368
03/04/2014 43.64 44.81 43.57 44.61 325,782
03/03/2014 42.86 43.62 42.41 43.4 247,489
02/28/2014 44.08 44.47 43.11 43.29 196,125
02/27/2014 43.17 44.3 43.17 43.96 261,016
02/26/2014 42.77 43.5 42.7 43.18 172,474
02/25/2014 42.41 42.75 42.27 42.56 202,623
02/24/2014 42.06 42.79 41.6601 42.4 176,808
02/21/2014 42 42.3 41.87 42.09 148,529
02/20/2014 42.16 42.44 41.5 41.87 147,417
02/19/2014 41.89 43.37 41.89 42.14 298,493
02/18/2014 42.24 42.8158 42.05 42.09 268,273
02/14/2014 41.93 42.5 41.18 42.12 314,355
02/13/2014 42.11 42.52 40.205 41.98 357,151
02/12/2014 41.62 42.18 41.12 41.61 421,228
02/11/2014 41.3 41.95 41.235 41.6 257,343
02/10/2014 42.04 42.17 41.15 41.25 193,403
02/07/2014 42.02 42.38 41.43 42.04 256,274
02/06/2014 41.24 42.11 41.11 41.78 144,504
02/05/2014 40.92 41.4 39.78 41.1 336,512
02/04/2014 40.66 41.89 40.442 41.24 286,399
02/03/2014 42.93 43.59 40 40.28 444,146
01/31/2014 42.29 43.93 42.1435 42.91 292,577
01/30/2014 42.08 43.65 41.844 43.13 407,025
01/29/2014 41.83 42.48 41.44 41.6 256,238
01/28/2014 42.12 42.95 41.74 42.12 359,327
01/27/2014 42.42 42.84 41.38 42.26 278,686
01/24/2014 43.1 43.1 42.18 42.36 299,438
01/23/2014 44.1 44.1 43.28 43.53 138,566
01/22/2014 44.31 44.429 43.93 44.29 167,262
01/21/2014 43.92 44.55 43.75 44.14 229,688
01/17/2014 43.64 44.1 43.59 43.75 221,888
01/16/2014 43.22 43.79 42.6952 43.66 357,614
01/15/2014 45.15 45.15 43.07 43.39 541,695
01/14/2014 44.27 45.31 43.78 45.17 429,069
01/13/2014 45.18 46.03 44.1 44.26 433,120
01/10/2014 45.55 45.9 44.95 45.4 152,907
01/09/2014 46.04 46.12 45.28 45.57 147,444
01/08/2014 45.95 46.158 45.44 45.96 284,496
01/07/2014 45.94 46.39 45.52 46.05 201,094
01/06/2014 46.55 46.65 45.64 45.89 171,146
01/03/2014 46.79 46.98 46.32 46.51 287,536
01/02/2014 46.88 47.08 46.55 46.77 156,366
12/31/2013 47.02 47.34 46.77 47.16 147,666
12/30/2013 46.75 47.47 46.54 47 491,329
12/27/2013 47.61 47.79 46.545 46.75 136,032
12/26/2013 47.16 47.55 47.16 47.42 128,598
12/24/2013 46.75 47.42 46.6649 47.05 74,746
12/23/2013 46.62 46.95 46.43 46.83 206,642
12/20/2013 46.43 46.47 45.704 46.25 508,414
12/19/2013 46.04 46.26 45.8 46.02 560,686
12/18/2013 44.63 46.23 44.3 46.04 457,422
12/17/2013 45.47 45.725 44.53 44.69 343,702
12/16/2013 44.24 45.52 44.12 45.47 229,883
12/13/2013 44.69 45.0499 44.075 44.49 171,173
12/12/2013 44.48 45 43.88 44.6 254,855
12/11/2013 45.14 45.22 44.39 44.53 160,877
12/10/2013 45.09 45.62 44.91 45.07 172,056
12/09/2013 45.38 45.93 45.09 45.28 268,693
12/06/2013 45.51 45.84 45 45.28 228,634
12/05/2013 44.4 45.57 44.162 44.86 305,778
12/04/2013 44.34 45.12 44.17 44.54 260,947
12/03/2013 43.9 44.47 43.9 44.43 297,174
12/02/2013 44.41 44.69 43.8 44.12 363,522
11/29/2013 44.44 44.68 43.89 44.42 118,610
11/27/2013 43.42 44.256 43.2325 44.18 195,918
11/26/2013 43.14 43.61 43.14 43.41 182,767
11/25/2013 42.77 43.35 42.5801 43.11 236,764
11/22/2013 42.4 42.84 42.29 42.71 117,527
11/21/2013 41.51 42.67 41.19 42.33 209,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?