$44.00 +1.73 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/23/201642.7844.2842.7044.001,146,592
8/22/201642.4642.6442.0842.27984,057
8/19/201642.4442.8142.0142.57812,563
8/18/201642.9243.1842.5942.921,014,092
8/17/201642.7642.9642.2642.901,134,693
8/16/201643.0243.3242.5642.68752,472
8/15/201641.4143.0641.3342.841,558,518
8/12/201641.1841.8640.8641.28688,274
8/11/201640.6341.6840.6341.301,021,494
8/10/201639.9540.2439.6740.20752,692
8/9/201639.6139.8639.3339.67691,358
8/8/201640.0040.4639.5139.85684,965
8/5/201639.7740.4539.6940.00641,194
8/4/201638.6339.6938.5039.38921,294
8/3/201638.0438.8537.4138.75999,500
8/2/201639.8239.8337.6037.861,246,596
8/1/201639.6340.6139.3539.791,322,297
7/29/201637.2539.7937.2539.621,852,779
7/28/201636.4338.7034.7237.121,293,023
7/27/201636.4636.6735.5635.65861,824
7/26/201636.2736.2735.9136.13987,401
7/25/201636.0236.6136.0236.231,223,119
7/22/201636.3536.3535.5035.92387,260
7/21/201635.3736.3335.3736.25635,839
7/20/201635.3735.6735.1035.34796,284
7/19/201635.3535.4334.8835.15399,667
7/18/201634.7535.6534.5135.47418,582
7/15/201634.7834.9334.5534.72755,328
7/14/201633.8834.8733.5934.671,164,852
7/13/201633.4633.4632.9033.26698,002
7/12/201633.1633.5833.0433.23681,023
7/11/201632.0733.0031.9332.76873,262
7/8/201630.9931.6930.9031.63751,690
7/7/201630.7131.3230.0730.461,225,632
7/6/201629.8530.7329.6230.621,873,522
7/5/201631.7031.7329.2929.961,323,309
7/1/201631.5432.0331.3831.781,017,879
6/30/201632.2032.2031.0231.461,425,533
6/29/201632.2332.4331.8632.02931,566
6/28/201631.9332.5431.3631.811,143,492
6/27/201632.5332.5331.3731.721,061,738
6/24/201634.5134.5632.4633.192,505,226
6/23/201636.0837.0335.8537.02448,858
6/22/201635.8536.0835.2935.32369,668
6/21/201636.5936.6335.1835.77695,510
6/20/201636.9637.4936.5536.80587,391
6/17/201635.6336.7235.5335.99425,777
6/16/201635.2535.7634.7735.62348,965
6/15/201635.4136.5235.2835.75294,020
6/14/201635.2535.5534.8435.28381,506
6/13/201636.0036.2235.3935.52506,808
6/10/201637.1437.1436.1636.23463,183
6/9/201638.6938.6937.1637.51458,377
6/8/201639.2339.2438.6738.80191,906
6/7/201638.4839.0838.4539.01313,086
6/6/201638.3838.9037.7838.39392,603
6/3/201639.4239.7438.1638.32595,326
6/2/201639.4040.1139.2839.72451,483
6/1/201639.2739.5638.4139.47634,695
5/31/201639.2339.6139.1539.52493,864
5/27/201638.5539.4438.5539.23382,359
5/26/201638.5038.7738.2638.50385,835
5/25/201637.2738.3737.2738.20614,575
5/24/201637.0637.8136.5837.24861,366
5/23/201637.1237.5436.9136.94478,448
5/20/201636.2637.2436.2037.16349,455
5/19/201636.2537.1436.2236.23614,910
5/18/201636.3136.7736.0936.54611,545
5/17/201636.0437.0036.0036.53612,390
5/16/201636.2236.5336.0436.21523,429
5/13/201635.4136.4635.3935.75703,180
5/12/201635.7535.9135.1835.59580,205
5/11/201637.3637.3635.8135.84543,694
5/10/201637.1137.7136.7337.68466,611
5/9/201637.1137.3036.7936.95401,239
5/6/201636.9937.2936.5036.94310,986
5/5/201637.5737.8136.8437.02366,000
5/4/201637.3638.2437.1637.36399,044
5/3/201638.2538.4537.3237.78502,413
5/2/201639.4639.5638.4138.60495,094
4/29/201639.9739.9738.7839.13553,213
4/28/201639.9040.8439.6339.88436,978
4/27/201640.0840.8939.6439.97763,762
4/26/201637.5140.2337.4540.062,014,577
4/25/201635.8336.8235.6836.03831,285
4/22/201634.7636.2534.4335.99856,607
4/21/201636.5136.6735.3435.47680,434
4/20/201636.3636.7136.2536.60445,047
4/19/201636.5036.8836.2136.51321,405
4/18/201635.8036.3335.5536.23631,605
4/15/201636.1436.2735.6535.79516,814
4/14/201636.4937.2436.2536.32581,837
4/13/201635.0536.6335.0536.54595,702
4/12/201634.4335.0934.1434.86402,091
4/11/201634.2934.7134.0334.20435,711
4/8/201634.6334.6333.9033.97567,815
4/7/201635.8535.8634.0634.35834,990
4/6/201635.7736.0135.5035.74599,032
4/5/201635.6435.9935.3435.68701,070
4/4/201636.8436.8435.5735.82878,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center