Quantcast

Historical Stock Prices

PAG 
$43.09
*  
0.38
0.89%
Get PAG Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 42.72 43.23 42.5 43.09 397,020
10/18/2018 43.99 44.18 42.63 42.71 430,107
10/17/2018 44.78 44.88 43.51 44.08 551,665
10/16/2018 44.31 45.05 43.55 44.97 313,229
10/15/2018 43.86 44.32 43.67 43.91 371,259
10/12/2018 44.66 44.75 42.6 43.81 689,844
10/11/2018 44.56 45.18 43.84 43.98 491,811
10/10/2018 45.48 45.735 44.52 44.56 335,727
10/09/2018 45.73 45.93 45.36 45.54 395,893
10/08/2018 45.38 45.96 45.12 45.83 338,398
10/05/2018 46.13 46.66 45.14 45.51 323,109
10/04/2018 46.66 46.9 45.82 46.16 463,931
10/03/2018 47.67 47.7 46.71 46.9 511,676
10/02/2018 47.59 47.855 47.17 47.41 479,078
10/01/2018 47.82 48.58 47.37 47.77 410,451
09/28/2018 48.15 48.195 47.34 47.39 432,920
09/27/2018 48.89 49.05 48.11 48.24 354,009
09/26/2018 49.11 49.21 48.62 48.73 566,423
09/25/2018 49.75 49.81 48.6 48.95 631,874
09/24/2018 50.25 50.38 49.17 49.58 416,542
09/21/2018 51.38 51.44 50.015 50.35 933,563
09/20/2018 51.77 52.56 51.67 52.46 389,555
09/19/2018 51.77 52.3 51.55 51.62 311,073
09/18/2018 51.79 52.5099 51.5 51.7 499,938
09/17/2018 53.34 53.6341 51.93 51.95 224,997
09/14/2018 52.68 53.43 52.36 53.34 207,079
09/13/2018 52.35 52.615 52.095 52.54 183,313
09/12/2018 52.14 52.37 51.8 52.18 299,567
09/11/2018 52 52.34 51.7 52.2 224,837
09/10/2018 52.14 52.78 51.85 52.07 263,932
09/07/2018 51.83 52.4 51.145 51.64 216,842
09/06/2018 52.63 52.7382 51.93 51.99 164,981
09/05/2018 52.73 53.175 52.38 52.58 222,610
09/04/2018 52.63 53.05 52.18 52.87 329,458
08/31/2018 52.43 52.74 52.36 52.63 260,561
08/30/2018 53.06 53.139 52.4399 52.56 218,215
08/29/2018 53.58 53.69 53 53.22 222,697
08/28/2018 53.46 53.836 53.07 53.61 257,280
08/27/2018 52.7 53.44 52.5565 53.24 289,989
08/24/2018 52.66 52.97 51.95 52.33 415,297
08/23/2018 52.5 52.5499 51.47 51.97 383,859
08/22/2018 53.22 53.38 52.43 52.5 380,206
08/21/2018 52.68 53.21 52.57 53.04 331,995
08/20/2018 51.98 52.56 51.965 52.41 261,995
08/17/2018 51.25 52.23 51.02 51.89 231,130
08/16/2018 51.36 51.81 51.1 51.24 225,987
08/15/2018 50.9 51.09 50.19 50.95 258,354
08/14/2018 50.39 51.17 50.39 51.07 242,885
08/13/2018 50.63 50.68 49.8 50.18 246,390
08/10/2018 50.73 50.96 50.23 50.56 164,675
08/09/2018 51.54 51.789 51.07 51.19 359,413
08/08/2018 52.44 52.44 51.6 51.81 301,237
08/07/2018 52.55 53.14 52.39 52.53 285,239
08/06/2018 51.56 52.67 51.35 52.24 255,379
08/03/2018 51.18 51.67 51.14 51.48 277,455
08/02/2018 51.1 51.76 50.811 50.93 424,608
08/01/2018 52.15 52.4973 50.85 51.34 538,647
07/31/2018 51.93 52.39 51.75 52.2 725,846
07/30/2018 51.19 52.08 51 51.85 609,013
07/27/2018 50.64 51.45 50.64 50.99 484,015
07/26/2018 49.81 52.455 49.23 50.36 1,018,002
07/25/2018 47.81 48.435 47.09 48.27 807,852
07/24/2018 49.63 50 48.32 48.52 555,896
07/23/2018 48.89 49.35 48.66 49.22 194,842
07/20/2018 49.27 49.34 48.7 48.9 266,774
07/19/2018 48.98 49.57 48.835 49.33 373,364
*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?

Smart Portfolio