$44.21 0.00 (%) Penske Automotive Group Inc - NYSE

Sep. 18, 2014 | 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
9/18/201443.8444.4543.8444.21325,919
9/17/201443.5544.1643.4543.70606,580
9/16/201443.4443.8043.2643.56459,766
9/12/201444.0644.2943.5643.78575,330
9/11/201444.4644.6843.6944.06675,000
9/10/201446.0446.1544.5844.79431,829
9/9/201446.2146.5545.8546.06394,642
9/8/201447.4047.4046.0846.21402,864
9/5/201447.2047.5046.8747.43185,867
9/4/201447.7748.0847.3347.50246,637
9/3/201447.9348.1547.6647.70232,091
9/2/201448.1748.3947.5147.77246,246
8/29/201447.9848.4047.7847.97113,011
8/28/201447.8048.2047.2747.96111,573
8/27/201448.3848.5748.0448.12151,834
8/26/201448.3848.7448.0248.45143,119
8/25/201447.9248.4647.7748.34155,549
8/22/201447.9948.0747.4547.69251,443
8/21/201448.1848.3047.5547.93167,229
8/20/201447.9148.2347.5948.18210,541
8/19/201448.1148.3947.6747.91192,130
8/18/201447.6747.9647.4847.84209,915
8/15/201448.3248.5047.0147.22293,359
8/14/201447.6248.2647.3047.89170,505
8/13/201447.3047.7746.7247.38165,287
8/12/201447.5547.9646.9547.18170,047
8/11/201447.6648.0247.3347.59167,880
8/8/201446.6647.3346.5547.25234,242
8/7/201446.6546.9646.2646.56338,909
8/6/201446.5947.4246.5046.59241,129
8/5/201447.0747.7446.7346.96155,696
8/4/201446.9847.5246.8847.36261,395
8/1/201446.4947.2646.2646.89386,905
7/31/201447.3847.9046.3546.45659,849
7/30/201448.3148.5546.8947.36524,027
7/29/201448.3848.4848.0248.04332,072
7/28/201448.4148.5847.5548.25439,196
7/25/201449.8350.0348.1848.36591,233
7/24/201449.0550.2249.0349.81485,071
7/23/201448.7349.1748.4749.04314,118
7/22/201449.0750.0448.2048.56468,816
7/21/201448.6648.8448.2948.59245,855
7/18/201448.2848.9447.9148.89248,995
7/17/201449.0149.1148.0248.09364,860
7/16/201450.1250.1849.1949.33220,203
7/15/201450.0150.2549.2449.55313,739
7/14/201450.1950.3649.8550.02251,500
7/11/201450.0150.2749.5649.87285,751
7/10/201449.5050.2349.1750.00325,708
7/9/201449.9550.6049.9550.35260,171
7/8/201450.4450.6149.5249.94453,997
7/7/201451.0651.4450.2450.44350,956
7/3/201450.4351.2750.4051.16483,363
7/2/201450.2450.7049.9750.15564,317
7/1/201450.0050.4649.8249.99459,769
6/30/201448.7649.8648.4849.50708,913
6/27/201446.9748.7946.8548.793,633,437
6/26/201446.8947.2246.1047.17706,151
6/25/201446.6946.9346.1746.82456,038
6/24/201447.5547.7846.8946.95292,023
6/23/201448.2548.5447.7247.75309,338
6/20/201447.9748.8947.5348.25649,681
6/19/201446.8047.0346.3246.93209,410
6/18/201446.4546.8246.2046.73314,797
6/17/201446.2546.6045.9746.50272,707
6/16/201445.1846.3845.0446.32395,344
6/13/201445.7446.0744.8045.14398,076
6/12/201447.4047.4145.3245.47591,591
6/11/201448.2048.3147.4447.60250,872
6/10/201448.7648.8148.3648.48228,141
6/9/201448.5549.1348.2748.90291,771
6/6/201448.2749.1248.2748.53390,756
6/5/201447.4948.5946.9848.35371,428
6/4/201446.8947.6746.3447.62250,616
6/3/201446.0847.7346.0347.00439,114
6/2/201446.3646.5945.8446.15447,329
5/30/201446.5746.9146.2646.52341,351
5/29/201446.5546.6545.7746.50250,668
5/28/201447.0247.0246.2746.38213,037
5/27/201446.9247.4746.7047.07222,829
5/23/201445.8446.5845.7246.51356,909
5/22/201446.0846.6045.8245.84244,977
5/21/201444.7145.9244.7145.90296,619
5/20/201444.9744.9744.1144.36436,888
5/19/201444.7645.5144.7645.21266,117
5/16/201444.6744.9844.4244.90231,473
5/15/201444.9645.1544.4044.67374,674
5/14/201446.0346.1345.1145.25483,882
5/13/201447.1547.3046.0746.09316,121
5/12/201446.1547.4645.9447.10617,198
5/9/201445.4046.0645.0345.85393,486
5/8/201445.7347.6445.3845.56518,908
5/7/201446.2146.4745.1245.82276,845
5/6/201447.2947.3946.1146.22347,525
5/5/201447.3047.5846.6747.50211,516
5/2/201446.8847.9246.6247.45354,053
5/1/201445.9247.0045.2346.71481,858
4/30/201444.7346.0144.2845.86440,195
4/29/201445.2245.3244.4144.68401,619
4/28/201444.2645.1743.5845.01340,044
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center