$54.83 +0.82 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:00 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
12/6/201653.0054.0952.5454.01514,294
12/5/201651.5953.1051.5452.70499,366
12/2/201651.7952.1350.6851.13498,051
12/1/201650.5252.5450.5251.72541,046
11/30/201649.7150.2049.3649.91485,941
11/29/201649.2549.7548.7049.19354,154
11/28/201649.5449.7148.5749.00396,871
11/25/201649.5549.8549.3749.71160,476
11/23/201648.8849.4348.5549.43497,928
11/22/201649.1649.5148.6948.92507,380
11/21/201648.6449.1548.5348.86590,831
11/18/201648.3548.9947.8748.44567,153
11/17/201649.0049.0748.1848.65508,411
11/16/201649.2949.4948.3248.80563,903
11/15/201649.9650.6348.6849.48789,593
11/14/201647.4550.4047.2250.111,271,956
11/11/201646.5247.2646.0347.18662,668
11/10/201645.4847.1645.4846.59809,287
11/9/201642.1545.2341.9045.06768,574
11/8/201643.6643.7942.6542.78578,129
11/7/201644.1444.6643.7143.98509,009
11/4/201643.2244.2543.1043.27459,075
11/3/201644.0344.8343.1943.34645,326
11/2/201644.0044.3743.4743.81698,284
11/1/201644.7845.1443.8744.01677,187
10/31/201644.1344.8743.6144.75558,032
10/28/201642.9744.3142.8244.14700,388
10/27/201645.0445.1643.2643.31905,852
10/26/201644.7845.6643.3544.521,369,434
10/25/201644.3544.3542.9743.661,094,868
10/24/201644.0844.8643.8544.76796,028
10/21/201643.2543.8642.9243.55545,473
10/20/201645.5045.9143.2543.551,471,145
10/19/201645.6446.7545.1846.58815,518
10/18/201645.7545.7944.9345.32721,014
10/17/201644.7245.6044.5745.17824,972
10/14/201644.9945.4744.7145.28878,091
10/13/201644.4445.0043.4044.731,824,066
10/12/201646.1146.7745.9046.27677,325
10/11/201647.7347.7345.9346.131,473,114
10/10/201648.1348.6447.1447.621,149,972
10/7/201649.7649.8047.5647.971,228,474
10/6/201649.9850.3549.3649.98743,413
10/5/201648.8850.3248.7049.991,836,046
10/4/201648.6148.8548.0348.46820,191
10/3/201647.9548.9547.9248.38519,616
9/30/201647.5048.4247.2748.18703,251
9/29/201647.5847.8847.0147.181,186,623
9/28/201648.4948.6746.9447.581,326,728
9/27/201648.0548.8347.9348.55690,357
9/26/201648.8948.8947.9548.36732,425
9/23/201648.6949.2748.4448.96520,004
9/22/201649.1949.2248.5449.03636,124
9/21/201647.7748.3547.4048.28881,695
9/20/201648.9149.0247.9748.26728,832
9/19/201649.2049.5748.0748.471,218,696
9/16/201649.5850.0748.6749.111,549,240
9/15/201649.1149.7148.6949.641,292,547
9/14/201648.9449.4448.8049.401,102,995
9/13/201648.2250.0048.1549.141,581,922
9/12/201646.6148.4646.2748.33968,119
9/9/201648.1348.3647.0047.091,478,750
9/8/201647.7048.8947.7048.561,669,380
9/7/201646.9547.7846.9447.69889,069
9/6/201646.3447.0246.1246.89996,331
9/2/201645.7546.5745.7246.36792,468
9/1/201645.4545.9044.5745.37876,599
8/31/201645.5345.7844.8045.301,185,470
8/30/201644.8345.7344.8345.551,321,581
8/29/201644.6444.7744.2844.60881,513
8/26/201644.2444.5444.1044.35946,573
8/25/201643.7644.3043.5744.13873,838
8/24/201643.7944.2443.6244.001,209,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center