PageGroup Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 524.50 525.50 518.00 520.00 395,789
Apr 17, 2019 523.00 533.00 520.00 523.00 1,388,448
Apr 16, 2019 533.50 533.50 518.50 528.50 978,949
Apr 15, 2019 536.50 538.50 529.00 530.00 1,019,749
Apr 12, 2019 536.00 538.50 531.00 532.50 926,673
Apr 11, 2019 522.00 536.50 517.50 535.00 1,994,624
Apr 10, 2019 497.80 525.00 491.60 520.00 1,876,071
Apr 9, 2019 488.00 493.60 488.00 493.20 737,861
Apr 8, 2019 493.00 493.00 489.40 491.40 794,651
Apr 5, 2019 487.80 491.80 484.20 491.80 1,035,398
Apr 4, 2019 486.80 492.20 486.60 492.20 638,155
Apr 3, 2019 480.20 489.60 477.30 489.60 822,030
Apr 2, 2019 477.00 478.00 468.40 478.00 860,907
Apr 1, 2019 468.60 475.20 466.40 475.20 453,068
Mar 29, 2019 464.20 471.00 459.80 470.00 748,617
Mar 28, 2019 462.60 466.40 459.60 466.00 702,410
Mar 27, 2019 459.00 463.60 455.40 463.60 1,639,027
Mar 26, 2019 463.20 463.20 454.60 457.60 921,322
Mar 25, 2019 467.00 468.40 459.40 459.40 1,015,079
Mar 22, 2019 493.80 494.80 471.80 471.80 1,742,645
Mar 21, 2019 486.49 493.40 486.49 493.40 1,548,885
Mar 20, 2019 488.00 492.20 488.00 490.00 2,330,426
Mar 19, 2019 487.80 492.20 485.60 491.40 1,254,368
Mar 18, 2019 485.60 487.00 483.60 487.00 3,128,206
Mar 15, 2019 477.60 485.40 475.20 485.00 1,617,456
Mar 14, 2019 477.00 479.60 473.00 476.40 2,189,126
Mar 13, 2019 469.20 475.60 469.20 474.00 1,543,026
Mar 12, 2019 459.00 475.40 456.60 473.80 2,257,431
Mar 11, 2019 448.20 458.20 438.20 458.20 1,069,609
Mar 8, 2019 445.20 449.80 442.40 447.40 807,333
Mar 7, 2019 442.00 450.60 434.40 450.20 1,301,769
Mar 6, 2019 452.20 461.40 438.40 445.40 2,091,061
Mar 5, 2019 449.20 453.60 449.00 449.00 785,843
Mar 4, 2019 457.00 458.60 450.40 453.00 452,900
Mar 1, 2019 454.80 456.80 448.20 455.20 717,936
Feb 28, 2019 441.20 452.60 433.80 450.40 655,533
Feb 27, 2019 456.80 456.80 442.00 444.80 609,174
Feb 26, 2019 448.60 463.40 444.60 462.00 1,282,653
Feb 25, 2019 455.60 455.60 446.60 448.40 679,755
Feb 22, 2019 448.60 456.20 448.60 454.00 1,175,367
Feb 21, 2019 461.40 461.40 446.00 449.80 1,072,432
Feb 20, 2019 447.60 459.20 447.60 459.20 673,726
Feb 19, 2019 460.80 464.40 448.00 449.60 3,648,540
Feb 18, 2019 460.00 465.80 459.80 464.00 606,803
Feb 15, 2019 468.20 468.20 458.80 462.40 500,422
Feb 14, 2019 463.60 467.40 459.80 463.20 910,321
Feb 13, 2019 454.40 467.60 452.42 464.00 931,532
Feb 12, 2019 450.20 456.40 443.80 456.00 1,708,490
Feb 11, 2019 447.20 448.80 443.40 448.80 771,659
Feb 8, 2019 451.20 454.00 445.40 445.80 505,949
Showing 1 to 50 of 261