$38.50 +0.30 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
4/1/201637.4037.5936.0236.70751,235
3/31/201639.2639.4037.5837.90709,602
3/30/201639.0139.5538.9039.30336,230
3/29/201637.8239.0237.6738.85358,425
3/28/201638.3438.6638.0738.12225,766
3/24/201638.0138.4537.5938.38197,575
3/23/201638.8638.8638.0738.11297,552
3/22/201639.3439.7238.8038.89542,263
3/21/201639.2639.5439.0339.50306,008
3/18/201638.5939.4738.5839.34507,094
3/17/201637.9738.6037.5738.45507,561
3/16/201637.7138.0137.4737.87551,640
3/15/201639.6039.6037.7837.98670,603
3/14/201640.4240.4239.2539.85641,030
3/11/201639.5740.8339.2840.77794,656
3/10/201639.2639.5938.5339.28656,646
3/9/201638.8339.4638.5639.06629,320
3/8/201639.5239.8538.0638.53743,385
3/7/201638.9640.0238.8540.02705,819
3/4/201639.9240.5538.8139.23979,358
3/3/201638.2139.7938.1839.75873,262
3/2/201638.2338.7737.7738.191,061,240
3/1/201637.7738.4637.4938.131,119,075
2/29/201638.0038.2437.5537.72890,799
2/26/201637.6737.8437.1137.70721,836
2/25/201637.2437.5936.5337.35799,155
2/24/201635.2737.1734.9137.071,191,464
2/23/201635.1036.6835.1036.11964,945
2/22/201634.2435.3434.0934.83899,756
2/19/201634.5034.7133.6733.96908,217
2/18/201634.2234.8633.9534.63831,764
2/17/201633.2834.6633.0034.25753,462
2/16/201632.0633.3931.7133.291,025,656
2/12/201631.4231.8330.5331.39980,081
2/11/201631.8232.6029.5031.361,149,813
2/10/201630.4731.6030.4731.11925,163
2/9/201629.5831.2429.5630.27850,370
2/8/201630.2431.1229.7730.09867,602
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center