$49.77 0.00 (%) Penske Automotive Group Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
9/3/201549.8850.6649.4449.77176,501
9/2/201549.8650.4449.0749.81323,314
9/1/201549.5350.1548.9549.22230,854
8/31/201551.1351.5050.3950.60369,882
8/28/201550.7151.9650.6851.41390,252
8/27/201550.1551.5350.1550.88246,562
8/26/201549.0349.8448.0149.69253,622
8/25/201548.3349.6848.0048.00411,504
8/24/201544.2948.7443.3947.49481,109
8/21/201550.7050.7049.0349.06325,839
8/20/201552.0252.2051.0051.03142,875
8/19/201552.9453.2052.2252.47185,847
8/18/201553.6954.1053.0053.38157,150
8/17/201552.8753.6952.3853.69194,363
8/14/201552.7853.1352.5653.02133,290
8/13/201552.3953.0552.0952.78184,788
8/12/201552.3952.8951.8352.48187,620
8/11/201553.2653.6252.6553.07174,072
8/10/201553.1454.2453.1453.71160,822
8/7/201553.1253.3252.3352.87229,829
8/6/201554.3554.3952.9953.25386,903
8/5/201553.5954.3153.4554.21257,462
8/4/201553.2653.7953.0153.25156,936
8/3/201554.0354.2352.7253.13250,605
7/31/201553.4654.3253.0954.00278,694
7/30/201552.6553.4952.2153.16289,944
7/29/201550.9552.8850.9552.58502,932
7/28/201549.7750.6349.3250.17244,635
7/27/201549.9049.9449.2749.42182,174
7/24/201551.8051.9849.9350.22239,878
7/23/201552.1452.4251.5551.63157,439
7/22/201551.4751.6251.2051.57165,075
7/21/201552.7953.1251.5851.62162,314
7/20/201552.9153.2052.5952.89179,093
7/17/201553.4953.4952.7352.95186,854
7/16/201552.6053.3052.5153.28262,972
7/15/201552.7653.2152.4552.56319,234
7/14/201551.4352.7351.4352.63305,734
7/13/201550.6751.6250.6651.54469,969
7/10/201550.3050.4349.6949.91363,389
7/9/201550.1750.1749.3849.71360,511
7/8/201550.4650.6448.9549.52328,711
7/7/201551.8651.8650.5750.83495,270
7/6/201551.7452.6651.1951.91662,717
7/2/201552.5852.7752.0652.23195,272
7/1/201552.7952.8652.0352.62223,512
6/30/201552.4352.5251.4052.11339,456
6/29/201553.1853.3851.7551.78305,501
6/26/201553.1054.1452.6053.97670,109
6/25/201553.2953.3252.6552.99143,703
6/24/201553.1553.5353.0353.06153,128
6/23/201552.4453.2952.3553.15171,110
6/22/201552.9952.9952.2452.39171,673
6/19/201552.3752.8751.7552.52273,215
6/18/201552.3152.8752.3052.58140,093
6/17/201552.3552.7551.9052.09202,682
6/16/201551.5652.5451.4752.25133,716
6/15/201551.8352.0351.4351.66189,052
6/12/201552.1152.4351.8852.18124,913
6/11/201552.3452.9951.9852.31212,526
6/10/201552.0852.6152.0752.20190,601
6/9/201552.2452.6551.6751.81115,970
6/8/201552.7453.3552.3352.35171,521
6/5/201552.1552.7851.4752.77234,004
6/4/201552.2652.7851.9552.22251,395
6/3/201551.5353.0251.1552.56363,719
6/2/201550.6651.6550.5551.26170,577
6/1/201551.7951.8050.8451.05312,200
5/29/201551.8952.2651.5851.61323,571
5/28/201550.8552.1150.4852.05576,134
5/27/201550.0850.8750.0050.74152,956
5/26/201550.9151.0250.0750.09153,788
5/22/201551.4151.5650.6650.94192,022
5/21/201551.0151.8250.8551.47215,549
5/20/201551.3351.4950.8551.21167,274
5/19/201551.2951.5451.0051.08269,291
5/18/201550.9551.4450.4451.24275,856
5/15/201549.9851.1349.9750.79306,959
5/14/201550.7050.7049.7549.99315,456
5/13/201550.5951.2150.0250.27359,299
5/12/201551.0751.2750.6050.77434,193
5/11/201551.2151.6251.0251.25175,971
5/8/201551.0151.7050.7251.20289,001
5/7/201550.9251.4350.4950.54351,921
5/6/201549.5350.9348.6350.78793,263
5/5/201550.0750.1949.4549.53479,519
5/4/201549.1550.0348.9449.93445,559
5/1/201548.8549.1048.0948.90467,670
4/30/201548.7549.8948.3348.81585,406
4/29/201550.2050.6549.4249.96430,184
4/28/201552.6352.6948.6050.221,064,574
4/27/201553.4153.5452.5452.70405,390
4/24/201553.0353.3052.5553.27203,178
4/23/201553.2653.8652.8652.99192,764
4/22/201553.6553.6652.4153.28261,092
4/21/201553.7454.0952.7653.19231,456
4/20/201552.0853.5851.9953.19396,049
4/17/201552.5552.5551.5251.87365,441
4/16/201552.3853.5051.7853.13403,849
4/15/201552.3652.6752.0652.39249,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!