$52.05 +1.31 (%) Penske Automotive Group Inc - NYSE

May. 28, 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
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
4/14/201552.4652.6251.8451.96195,658
4/13/201552.7252.8452.0452.36235,275
4/10/201552.9953.1752.6052.63181,461
4/9/201552.9453.1152.1052.87219,803
4/8/201553.0753.3452.2452.87304,944
4/7/201553.4853.7052.8053.19444,657
4/6/201552.4253.6452.1553.40700,418
4/2/201551.1852.7651.1852.67674,106
4/1/201551.2751.4550.4350.85214,396
3/31/201551.2051.6151.0551.49380,829
3/30/201550.8151.6050.6551.49267,715
3/27/201549.5950.6849.5150.49293,639
3/26/201549.7649.9749.0149.63289,733
3/25/201551.2151.2149.7649.79194,916
3/24/201550.6951.2550.2351.00365,714
3/23/201550.5951.1850.3150.74255,604
3/20/201550.8350.8950.0050.59410,087
3/19/201550.7450.9850.3750.91239,682
3/18/201550.3450.9949.6750.82206,257
3/17/201550.3151.0250.3150.60222,942
3/16/201550.0650.6449.8650.59255,252
3/13/201550.3150.4649.1849.86290,969
3/12/201549.0650.4048.7650.37348,804
3/11/201548.0048.8547.9048.76414,985
3/10/201548.5948.7147.8848.15391,122
3/9/201548.7249.1248.0849.08322,805
3/6/201548.8649.2748.7048.76346,881
3/5/201548.8249.3448.6449.30356,864
3/4/201549.4449.7948.6648.79433,194
3/3/201550.5750.5849.1249.76615,342
3/2/201549.5450.6349.5450.56580,393
2/27/201548.1449.3847.8049.33771,378
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center