$50.17 +0.75 (%) Penske Automotive Group Inc - NYSE

Jul. 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
7/28/201549.7750.6349.3250.17244,635
7/27/201549.9049.9449.2749.42182,174
7/24/201551.8051.9849.9350.22239,878
7/23/201552.1452.4251.5551.63157,439
7/22/201551.4751.6251.2051.57165,075
7/21/201552.7953.1251.5851.62162,314
7/20/201552.9153.2052.5952.89179,093
7/17/201553.4953.4952.7352.95186,854
7/16/201552.6053.3052.5153.28262,972
7/15/201552.7653.2152.4552.56319,234
7/14/201551.4352.7351.4352.63305,734
7/13/201550.6751.6250.6651.54469,969
7/10/201550.3050.4349.6949.91363,389
7/9/201550.1750.1749.3849.71360,511
7/8/201550.4650.6448.9549.52328,711
7/7/201551.8651.8650.5750.83495,270
7/6/201551.7452.6651.1951.91662,717
7/2/201552.5852.7752.0652.23195,272
7/1/201552.7952.8652.0352.62223,512
6/30/201552.4352.5251.4052.11339,456
6/29/201553.1853.3851.7551.78305,501
6/26/201553.1054.1452.6053.97670,109
6/25/201553.2953.3252.6552.99143,703
6/24/201553.1553.5353.0353.06153,128
6/23/201552.4453.2952.3553.15171,110
6/22/201552.9952.9952.2452.39171,673
6/19/201552.3752.8751.7552.52273,215
6/18/201552.3152.8752.3052.58140,093
6/17/201552.3552.7551.9052.09202,682
6/16/201551.5652.5451.4752.25133,716
6/15/201551.8352.0351.4351.66189,052
6/12/201552.1152.4351.8852.18124,913
6/11/201552.3452.9951.9852.31212,526
6/10/201552.0852.6152.0752.20190,601
6/9/201552.2452.6551.6751.81115,970
6/8/201552.7453.3552.3352.35171,521
6/5/201552.1552.7851.4752.77234,004
6/4/201552.2652.7851.9552.22251,395
6/3/201551.5353.0251.1552.56363,719
6/2/201550.6651.6550.5551.26170,577
6/1/201551.7951.8050.8451.05312,200
5/29/201551.8952.2651.5851.61323,571
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!