$31.81 +0.09 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:59 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
6/27/201632.5332.5331.3731.721,061,738
6/24/201634.5134.5632.4633.192,505,226
6/23/201636.0837.0335.8537.02448,858
6/22/201635.8536.0835.2935.32369,668
6/21/201636.5936.6335.1835.77695,510
6/20/201636.9637.4936.5536.80587,391
6/17/201635.6336.7235.5335.99425,777
6/16/201635.2535.7634.7735.62348,965
6/15/201635.4136.5235.2835.75294,020
6/14/201635.2535.5534.8435.28381,506
6/13/201636.0036.2235.3935.52506,808
6/10/201637.1437.1436.1636.23463,183
6/9/201638.6938.6937.1637.51458,377
6/8/201639.2339.2438.6738.80191,906
6/7/201638.4839.0838.4539.01313,086
6/6/201638.3838.9037.7838.39392,603
6/3/201639.4239.7438.1638.32595,326
6/2/201639.4040.1139.2839.72451,483
6/1/201639.2739.5638.4139.47634,695
5/31/201639.2339.6139.1539.52493,864
5/27/201638.5539.4438.5539.23382,359
5/26/201638.5038.7738.2638.50385,835
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center