$48.00 +0.21 (%) Penske Automotive Group Inc - NYSE

Feb. 26, 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
2/26/201547.6948.1547.6948.00275,677
2/25/201547.9848.2347.5647.79409,009
2/24/201547.7548.0047.5247.87598,160
2/23/201548.1248.5347.5547.80436,723
2/20/201548.2448.2447.6748.10450,775
2/19/201548.0048.8347.6848.35599,623
2/18/201547.6547.7047.3047.66402,882
2/17/201548.9749.2647.6747.70577,558
2/13/201547.9649.1547.9649.02545,880
2/12/201548.7148.9647.6947.961,095,626
2/11/201549.2550.3647.3248.461,087,925
2/10/201552.4652.7051.5352.18355,718
2/9/201552.0052.4451.6651.97244,803
2/6/201551.4252.4851.2552.19400,800
2/5/201550.7451.7150.5851.57275,363
2/4/201550.6651.1050.1550.28221,784
2/3/201548.9950.8448.9350.74308,888
2/2/201548.4448.4746.7448.26356,859
1/30/201549.5249.6748.1448.35360,331
1/29/201549.5249.9848.8749.85410,124
1/28/201549.9750.3649.0349.19200,115
1/27/201549.4750.2549.0450.09246,200
1/26/201549.3450.4748.8550.45367,166
1/23/201548.3048.9847.7648.84185,933
1/22/201547.5848.2747.2648.19310,024
1/21/201546.6247.5246.2047.25268,791
1/20/201547.8547.8946.0346.62308,120
1/16/201546.0147.5246.0147.44247,777
1/15/201547.4047.6046.0946.13215,233
1/14/201547.4247.9046.5347.35346,957
1/13/201549.4650.0147.8248.26230,982
1/12/201549.3249.5348.5249.03359,058
1/9/201549.7149.8149.0649.31279,420
1/8/201549.4450.4149.4449.88378,412
1/7/201549.1749.8647.8848.94420,748
1/6/201548.4349.3447.6848.68692,263
1/5/201549.0349.0347.8648.23295,440
1/2/201549.2349.6248.1649.08250,484
12/31/201450.0750.3449.0249.07515,933
12/30/201450.1750.4749.6249.94195,601
12/29/201449.5650.4549.5250.43223,178
12/26/201450.0150.1549.4349.59122,189
12/24/201449.9950.4049.7549.8460,993
12/23/201449.6450.7149.5549.96290,927
12/22/201449.2849.5949.0249.45131,785
12/19/201448.9149.5848.4349.22299,817
12/18/201448.8048.8347.8548.60238,523
12/17/201446.8248.0446.2947.91266,910
12/16/201447.2447.8846.6046.73320,781
12/15/201448.0348.2646.8847.44232,403
12/12/201447.7248.5647.5747.81321,353
12/11/201448.0049.0547.6448.19176,066
12/10/201448.3948.8247.5547.76227,764
12/9/201447.3448.7047.3448.61163,799
12/8/201448.5948.9147.8648.13165,511
12/5/201448.8448.9948.4948.87216,419
12/4/201448.7649.0748.3748.63270,779
12/3/201447.9149.4447.7048.93337,170
12/2/201446.5348.0746.4747.90344,087
12/1/201447.1347.2046.3046.42309,947
11/28/201447.5047.9546.9547.35158,228
11/26/201447.9447.9847.3147.50286,897
11/25/201448.2548.4347.7947.91270,452
11/24/201448.3048.4247.7947.94331,373
11/21/201448.1748.8347.9348.21335,275
11/20/201447.0447.7246.9547.58323,066
11/19/201447.4847.5747.0647.44216,533
11/18/201447.3048.1546.8847.36325,392
11/17/201447.3747.9946.9347.30497,309
11/14/201447.6547.9547.4047.59247,659
11/13/201448.0748.2547.5547.73335,683
11/12/201447.2848.3247.0547.99389,454
11/11/201447.0247.5446.9347.42236,694
11/10/201446.9947.5146.5547.10412,656
11/7/201446.8046.9946.2946.99405,029
11/6/201446.0546.9645.7846.88287,156
11/5/201445.9046.6645.7646.56647,400
11/4/201445.1545.5344.6444.90510,483
11/3/201445.6445.9444.8345.15574,689
10/31/201444.9245.3344.4945.24388,828
10/30/201443.8144.5343.6644.40334,352
10/29/201444.9044.9442.3943.79761,838
10/28/201442.9644.7242.5444.41558,142
10/27/201442.7242.8041.7542.45518,476
10/24/201442.6643.0441.9542.99264,019
10/23/201440.8042.7740.8042.55554,618
10/22/201441.1041.8840.1640.21336,055
10/21/201440.4641.4640.4141.14412,831
10/20/201439.8640.9339.7640.34287,570
10/17/201439.8840.4839.6340.05512,165
10/16/201437.6039.8837.5539.24578,164
10/15/201437.1438.6536.3638.26729,933
10/14/201437.6138.3837.4837.80451,034
10/13/201440.9540.9937.2537.511,318,973
10/10/201441.3842.0941.1741.44461,126
10/9/201442.3542.4641.2841.37257,399
10/8/201441.4542.5141.2742.49529,570
10/7/201442.2442.2841.3941.51434,159
10/6/201443.6543.8442.4342.50514,146
10/3/201441.6043.7541.4943.551,315,115
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center