$31.06 -0.41 (%) Penske Automotive Group Inc - NYSE

Feb. 5, 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
2/5/201631.4331.5430.7531.061,480,635
2/4/201629.8831.5029.7731.47896,430
2/3/201630.8330.9129.4129.961,317,589
2/2/201631.3831.6129.9030.42901,949
2/1/201631.3332.2130.8031.89688,372
1/29/201630.6931.3730.5131.37813,425
1/28/201632.0732.0729.7130.511,383,955
1/27/201633.0133.3131.6831.93758,802
1/26/201633.0333.2832.7933.16402,308
1/25/201632.9633.4532.7532.85374,083
1/22/201633.3333.5533.0833.41924,962
1/21/201633.0533.5132.3932.76767,021
1/20/201631.8633.4331.3632.941,319,200
1/19/201633.6033.9131.7432.38777,445
1/15/201633.2933.7433.1033.54557,072
1/14/201633.7434.7033.0934.23627,073
1/13/201634.9835.1133.6733.811,017,173
1/12/201635.8035.8033.3834.681,402,530
1/11/201635.3035.7934.8335.54861,456
1/8/201635.6935.9534.8234.911,013,336
1/7/201636.1037.0035.2135.291,178,549
1/6/201637.8437.9636.0536.601,552,350
1/5/201641.0141.4139.0039.401,065,332
1/4/201641.4441.7240.6240.77655,445
12/31/201542.3842.7542.1142.34666,558
12/30/201543.1643.2442.4042.50474,243
12/29/201542.3543.3042.1543.27603,609
12/28/201542.0742.3941.6942.09260,083
12/24/201542.8142.8142.0342.21273,451
12/23/201542.2443.1341.8643.09320,972
12/22/201542.0042.6841.7541.85691,661
12/21/201542.2142.3541.3041.79411,232
12/18/201542.8243.0441.9141.98574,255
12/17/201544.1444.1443.2243.24251,199
12/16/201544.1944.3143.2544.12324,479
12/15/201544.2544.4943.4543.86363,335
12/14/201544.0544.4943.0043.86522,676
12/11/201544.0044.3843.8744.09340,452
12/10/201545.0745.2344.5944.69198,256
12/9/201544.8845.7744.7245.07269,649
12/8/201544.8245.5344.6545.12242,863
12/7/201545.7345.7644.9045.35318,810
12/4/201546.2046.3845.2245.84226,800
12/3/201546.4746.4745.0745.61320,965
12/2/201546.5046.6045.8646.27176,053
12/1/201546.7546.9346.0146.47172,867
11/30/201546.9347.1146.2246.66292,642
11/27/201546.9047.3246.6146.87121,104
11/25/201546.5547.0646.4946.70144,177
11/24/201545.4546.6145.2746.47229,221
11/23/201545.3846.1545.3845.77285,748
11/20/201545.3145.9545.3045.55355,776
11/19/201545.1545.5344.8445.01288,542
11/18/201544.8045.2144.6845.10231,073
11/17/201544.9746.0544.6544.85391,070
11/16/201543.8044.7543.8044.64452,292
11/13/201545.3445.6643.3743.80572,042
11/12/201546.7147.2445.5945.61448,908
11/11/201548.2348.2346.9447.10317,102
11/10/201547.8448.1647.3648.10214,949
11/9/201549.1749.2047.5247.93267,789
11/6/201549.3249.9748.8849.32313,955
11/5/201550.2350.2349.4249.77180,682
11/4/201549.7749.8948.8949.78280,784
11/3/201549.1850.0549.0150.04267,159
11/2/201548.9949.3548.3749.29350,411
10/30/201548.4149.5748.0948.84318,928
10/29/201550.3750.3747.2148.41518,677
10/28/201549.7651.1148.9251.10495,107
10/27/201550.5250.7749.3749.61248,729
10/26/201550.6951.0250.3750.88215,770
10/23/201551.2351.2350.0150.84161,935
10/22/201550.6851.1550.2750.70202,455
10/21/201551.3351.3350.4050.43167,923
10/20/201550.9251.5250.8751.2092,788
10/19/201550.6151.2750.6151.00163,229
10/16/201550.6850.8150.1950.80168,039
10/15/201549.7950.7549.4050.59248,338
10/14/201550.3650.8349.2149.54312,436
10/13/201550.7851.1449.9550.04244,943
10/12/201551.0551.4250.4651.04100,688
10/9/201551.4251.4550.7950.91196,218
10/8/201550.6051.5950.6051.43156,846
10/7/201550.9351.0650.0150.75153,113
10/6/201551.1351.8450.1550.50219,416
10/5/201550.5551.2450.5551.22203,486
10/2/201548.1750.1947.8750.17328,044
10/1/201548.6749.1848.0648.80400,379
9/30/201548.2348.6547.7048.44835,689
9/29/201546.4949.3245.9547.19804,549
9/28/201549.0449.1845.9446.26500,416
9/25/201549.3349.7048.8449.26527,644
9/24/201550.3950.7047.7648.791,075,879
9/23/201550.4951.0050.1850.69144,949
9/22/201551.0051.1850.1650.52243,877
9/21/201551.8652.6751.3851.92196,639
9/18/201551.8352.1851.4051.56253,654
9/17/201551.7153.2851.6052.58158,161
9/16/201550.9151.7450.8751.72220,460
9/15/201550.6051.0150.0550.99149,519
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center