Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagseguro Digital Ltd Cl A (NY: PAGS )

12.48 -0.54 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.14 11.52 11.08 11.36 6,216,703 +0.50(+4.60%)
Jul 28, 2023 10.56 10.99 10.37 10.86 3,427,964 +0.59(+5.74%)
Jul 27, 2023 10.79 10.90 10.15 10.27 3,504,078 -0.47(-4.38%)
Jul 26, 2023 10.47 10.77 10.41 10.74 3,254,242 +0.27(+2.58%)
Jul 25, 2023 10.76 11.04 10.41 10.47 2,726,604 -0.16(-1.51%)
Jul 24, 2023 10.51 10.94 10.46 10.63 4,574,204 +0.05(+0.47%)
Jul 21, 2023 9.830 10.76 9.695 10.58 6,445,450 +0.88(+9.07%)
Jul 20, 2023 9.490 9.710 9.410 9.700 1,956,484 +0.12(+1.25%)
Jul 19, 2023 9.530 9.705 9.510 9.580 2,282,008 +0.15(+1.59%)
Jul 18, 2023 9.430 9.600 9.320 9.430 2,373,265 -0.02(-0.21%)
Jul 17, 2023 9.430 9.540 9.335 9.450 2,269,808 +0.01(+0.11%)
Jul 14, 2023 10.07 10.18 9.400 9.440 4,309,939 -0.76(-7.45%)
Jul 13, 2023 9.740 10.34 9.740 10.20 4,953,992 +0.53(+5.48%)
Jul 12, 2023 9.580 9.740 9.400 9.670 5,719,752 +0.34(+3.64%)
Jul 11, 2023 9.400 9.470 9.265 9.330 5,259,519 -0.04(-0.43%)
Jul 10, 2023 9.170 9.410 9.060 9.370 2,062,152 +0.13(+1.41%)
Jul 07, 2023 9.060 9.370 9.030 9.240 3,635,113 +0.23(+2.55%)
Jul 06, 2023 9.300 9.340 8.975 9.010 4,995,224 -0.49(-5.16%)
Jul 05, 2023 9.450 9.670 9.420 9.500 6,041,117 -0.12(-1.25%)
Jul 03, 2023 9.490 9.620 9.390 9.620 2,121,391 +0.18(+1.91%)
Jun 30, 2023 9.500 9.710 9.430 9.440 3,580,061 +0.07(+0.75%)
Jun 29, 2023 9.410 9.520 9.320 9.370 3,518,875 +0.03(+0.32%)
Jun 28, 2023 9.380 9.500 9.170 9.340 4,545,708 -0.12(-1.27%)
Jun 27, 2023 9.760 9.760 9.440 9.460 3,979,950 -0.22(-2.27%)
Jun 26, 2023 10.05 10.34 9.490 9.680 6,516,677 -0.40(-3.97%)
Jun 23, 2023 10.29 10.35 10.01 10.08 32,949,464 -0.22(-2.14%)
Jun 22, 2023 10.31 10.54 10.20 10.30 10,057,409 -0.57(-5.24%)
Jun 21, 2023 10.77 10.88 10.31 10.87 5,385,457 +0.09(+0.83%)
Jun 20, 2023 10.16 10.90 10.13 10.78 5,596,817 +0.57(+5.58%)
Jun 16, 2023 10.25 10.38 10.14 10.21 5,015,007 -0.07(-0.68%)
Jun 15, 2023 10.19 10.28 2,788,817 -1.04(-9.19%)
May 08, 2023 10.81 12.06 10.81 11.32 10,107,359 +0.55(+5.11%)
May 05, 2023 10.25 10.96 10.17 10.77 8,025,479 +0.67(+6.63%)
May 04, 2023 9.830 10.18 9.810 10.10 4,473,319 +0.26(+2.64%)
May 03, 2023 9.380 10.01 9.290 9.840 3,995,721 +0.54(+5.81%)
May 02, 2023 9.620 9.740 9.225 9.300 2,998,806 -0.41(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.