Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	PAG	154.22	155.92	152.97	153.44	1.039	203,347	4,965	137.77	158.80
2024-05-02	Z	PAG	153.26	153.26	151.50	152.50	0.42	160,100	5,166	67.56	163.20
2024-05-01	Z	PAG	152.35	154.70	150.31	151.98	-1.02	216,566	7,706	147.17	154.30
2024-04-30	Z	PAG	150.64	155.0743	149.40	152.91	-2.53	402,849	7,256	137.16	160.00
2024-04-29	Z	PAG	155.59	157.33	154.06	155.38	-0.26	299,095	7,054	145.11	160.00
2024-04-26	Z	PAG	153.42	157.72	153.42	155.63	2.24	220,297	5,612	154.98	156.47
2024-04-25	Z	PAG	151.85	153.715	149.135	153.45	0.30	175,963	3,612	120.00	157.21
2024-04-24	Z	PAG	151.32	154.36	151.32	153.18	0.96	206,051	4,293	120.00	177.15
2024-04-23	Z	PAG	149.82	152.60	149.82	152.20	3.27	168,877	3,718	145.11	157.21
2024-04-22	Z	PAG	148.55	150.08	147.23	149.02	1.23	187,513	4,298	148.17	149.64
2024-04-19	Z	PAG	147.44	149.56	145.58	147.94	0.47	187,870	5,030	147.07	148.53
2024-04-18	Z	PAG	150.18	150.55	147.46	147.48	-1.55	187,687	5,104	146.56	148.02
2024-04-17	Z	PAG	151.86	152.255	148.85	149.02	-1.57	322,836	4,878	148.39	149.86
2024-04-16	Z	PAG	148.45	151.21	148.06	150.49	1.10	216,725	4,647	150.15	151.62
2024-04-15	Z	PAG	152.18	152.48	148.675	149.58	-0.43	365,868	5,644	148.64	150.10
2024-04-12	Z	PAG	149.29	150.33	149.19	150.01	-0.44	298,666	5,053	149.09	150.55
2024-04-11	Z	PAG	148.89	150.60	147.0797	150.41	0.35	315,668	4,959	149.72	151.19
2024-04-10	Z	PAG	150.93	151.77	149.66	150.14	-4.21	280,154	4,493	146.72	157.21
2024-04-09	Z	PAG	153.50	154.915	152.93	154.42	1.48	106,695	2,615	153.89	154.90
2024-04-08	Z	PAG	154.42	155.46	152.83	152.90	-0.375	93,723	2,181	145.11	172.20
2024-04-05	Z	PAG	152.68	154.11	152.08	153.37	0.82	140,001	3,503	152.62	154.10
2024-04-04	Z	PAG	156.67	157.34	152.04	152.41	-3.20	180,601	4,242	151.82	153.30
2024-04-03	Z	PAG	154.89	156.76	154.85	155.44	-0.30	167,941	3,970	155.04	156.53
2024-04-02	Z	PAG	158.81	159.86	155.46	155.79	-4.94	180,418	5,178	155.02	156.50
2024-04-01	Z	PAG	161.73	161.79	159.76	160.72	-1.25	146,777	4,109	159.77	161.28
2024-03-29	Z	PAG	162.83	163.22	161.96	161.99	-0.02	0	0	161.28	162.78
2024-03-28	Z	PAG	162.83	163.22	161.96	161.99	-0.02	190,904	3,737	161.28	162.78
2024-03-27	Z	PAG	159.47	162.44	159.20	162.10	3.98	144,107	3,879	161.11	162.62
2024-03-26	Z	PAG	158.96	159.62	157.97	158.04	-0.17	136,514	3,228	157.56	159.05
2024-03-25	Z	PAG	159.23	159.83	157.615	158.14	-0.05	114,588	3,229	157.56	159.05
2024-03-22	Z	PAG	160.02	160.85	158.1201	158.46	-1.73	123,276	3,594	137.51	168.00
2024-03-21	Z	PAG	158.05	161.59	158.05	160.32	2.74	135,626	4,067	159.74	161.25
2024-03-20	Z	PAG	153.31	157.97	152.49	157.59	4.40	181,058	4,390	157.29	158.52
2024-03-19	Z	PAG	152.80	155.72	152.30	153.09	0.03	170,013	4,398	143.75	168.67
2024-03-18	Z	PAG	153.66	155.97	152.60	152.96	-0.501	336,832	4,067	137.51	179.92
2024-03-15	Z	PAG	151.15	153.84	151.15	153.30	1.43	334,041	3,374	137.51	169.57
2024-03-14	Z	PAG	153.45	153.70	150.61	151.73	-2.50	143,240	4,694	150.74	168.00
2024-03-13	Z	PAG	153.55	155.46	153.55	154.25	0.455	148,749	4,301	153.82	167.72
2024-03-12	Z	PAG	153.03	153.85	151.625	153.73	1.539	126,401	3,076	137.67	169.97
2024-03-11	Z	PAG	151.82	152.64	150.725	152.30	0.08	148,655	3,282	137.51	178.02
2024-03-08	Z	PAG	153.31	156.595	152.08	152.23	-0.47	165,143	4,526	151.61	164.80
2024-03-07	Z	PAG	153.29	154.91	152.09	152.74	0.27	183,205	3,189	152.16	153.40
2024-03-06	Z	PAG	155.00	155.00	151.365	152.51	-0.56	170,337	3,245	151.59	152.83
2024-03-05	Z	PAG	152.08	154.93	151.95	153.15	-0.02	224,187	4,641	152.49	153.73
2024-03-04	Z	PAG	154.20	155.75	152.88	153.21	-1.55	255,418	4,490	146.70	178.02
2024-03-01	Z	PAG	153.059	154.58	152.13	154.575	1.075	183,828	3,844	153.79	155.04
2024-02-29	Z	PAG	153.34	153.84	151.485	153.50	1.99	170,517	3,584	152.96	154.20
2024-02-28	Z	PAG	150.90	152.532	150.73	151.34	-0.42	227,270	4,047	137.51	164.61
2024-02-27	Z	PAG	151.86	153.2915	151.20	151.75	1.02	184,365	4,148	137.51	166.19
2024-02-26	Z	PAG	150.37	151.72	149.87	150.62	-0.45	170,098	3,118	137.51	170.42
2024-02-23	Z	PAG	151.26	151.72	149.97	150.99	0.32	207,398	3,749	150.16	151.39
2024-02-22	Z	PAG	147.78	150.74	147.195	150.72	4.04	324,259	5,666	146.55	170.42
2024-02-21	Z	PAG	144.34	147.59	143.76	146.57	1.40	247,234	4,203	137.51	149.40
2024-02-20	Z	PAG	146.59	147.41	144.73	145.16	-4.10	335,979	5,328	141.27	178.02
2024-02-19	Z	PAG	150.46	151.58	148.76	149.19	-2.195	0	0	137.51	178.02
2024-02-16	Z	PAG	150.46	151.58	148.76	149.19	-2.195	173,025	3,944	137.51	178.02
2024-02-15	Z	PAG	151.20	151.88	149.83	151.49	1.05	162,186	3,742	150.72	151.67
2024-02-14	Z	PAG	150.56	151.06	147.62	150.44	0.91	211,426	4,281	137.51	178.02
2024-02-13	Z	PAG	151.18	152.425	149.08	150.35	-4.46	230,957	5,206	149.75	150.99
2024-02-12	Z	PAG	153.14	156.69	153.14	154.84	2.16	214,341	4,432	143.53	178.02
2024-02-09	Z	PAG	148.14	152.875	147.20	152.66	4.63	195,909	4,283	151.97	153.21
2024-02-08	Z	PAG	147.51	148.97	146.995	148.02	-0.28	225,138	4,419	147.39	148.61
2024-02-07	Z	PAG	148.01	153.40	146.595	148.25	-1.49	510,536	6,712	137.51	166.51