PENSKE AUTOMOTIVE GROUP $31.46

up +0.34


18/6/2013 04:18 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
6/18/2013 31.22 31.67 30.78 31.46 4668
6/17/2013 31.98 31.98 30.87 31.12 4692
6/14/2013 31.97 32.32 31.49 31.60 2120
6/13/2013 31.32 32.06 31.25 32.05 1952
6/12/2013 32.63 32.70 31.38 31.41 2107
6/11/2013 32.63 32.93 32.18 32.29 2873
6/10/2013 32.22 33.52 32.09 33.32 3491
6/7/2013 31.49 32.37 31.46 31.97 4425
6/6/2013 31.05 31.50 30.75 31.21 2222
6/5/2013 32.00 32.09 31.09 31.13 1425
6/4/2013 32.47 32.70 31.73 32.07 2597
6/3/2013 32.11 32.49 31.60 32.43 3732
5/31/2013 31.82 32.80 31.72 32.11 2535
5/30/2013 32.52 32.70 32.00 32.18 1931
5/29/2013 32.60 32.87 32.30 32.51 1707
5/28/2013 32.66 33.40 32.66 32.91 2029
5/24/2013 31.90 32.22 31.60 32.11 1561
5/23/2013 31.72 32.45 31.65 32.20 2670
5/22/2013 32.67 32.91 31.91 32.21 3502
5/21/2013 32.45 32.88 32.45 32.68 2858
5/20/2013 32.04 32.62 31.98 32.51 4492
5/17/2013 31.13 32.53 31.12 32.32 4287
5/16/2013 31.67 31.99 30.94 31.01 2762
5/15/2013 32.06 32.39 31.80 31.87 3231
5/14/2013 31.41 32.28 31.34 32.07 3187
5/13/2013 32.12 32.12 31.31 31.42 3281
5/10/2013 31.96 32.73 31.88 32.09 2528
5/9/2013 32.16 32.33 31.60 31.85 2400
5/8/2013 32.34 32.70 32.14 32.23 3704
5/7/2013 31.91 32.45 31.68 32.44 2197
5/6/2013 31.39 31.82 31.24 31.78 4133
5/3/2013 31.64 32.21 31.37 31.39 4802
5/2/2013 30.22 31.18 29.96 31.10 3090
5/1/2013 30.65 30.96 29.94 30.09 3838
4/30/2013 31.63 31.63 30.76 30.92 2984
4/29/2013 30.35 31.66 29.34 31.42 6368
4/26/2013 30.24 30.25 29.58 29.80 3610
4/25/2013 29.64 30.70 29.61 30.19 4456
4/24/2013 28.97 29.47 28.61 29.43 5937
4/23/2013 28.69 28.86 28.46 28.80 3358
4/22/2013 28.69 28.69 27.93 28.44 4197
4/19/2013 28.81 28.81 28.12 28.58 4369
4/18/2013 29.46 29.51 28.51 28.57 6383
4/17/2013 30.07 30.07 28.55 29.17 6137
4/16/2013 30.34 30.49 29.93 30.45 5407
4/15/2013 31.81 31.81 29.72 29.95 4278
4/12/2013 32.14 32.28 31.56 32.10 2666
4/11/2013 31.82 32.31 31.56 32.19 3722
4/10/2013 31.19 31.88 30.92 31.84 2840
4/9/2013 31.35 31.52 31.09 31.14 2075
4/8/2013 30.98 31.31 30.83 31.20 2807
4/5/2013 30.77 30.98 30.50 30.93 2436
4/4/2013 31.36 31.36 30.83 31.21 3036
4/3/2013 32.80 33.02 31.00 31.37 4360
4/2/2013 33.02 33.27 32.67 32.80 1914
4/1/2013 33.33 33.44 32.66 32.82 2432
3/28/2013 33.38 33.44 33.15 33.36 2603
3/27/2013 32.99 33.50 32.99 33.36 1960
3/26/2013 33.48 33.49 33.22 33.34 2555
3/25/2013 33.68 33.95 33.17 33.36 3577
3/22/2013 33.57 33.75 33.38 33.57 2502
3/21/2013 33.49 33.81 33.25 33.43 4305
3/20/2013 33.48 33.77 33.30 33.74 2845
3/19/2013 33.28 33.60 32.54 33.29 5697
3/18/2013 33.05 33.33 32.81 33.27 2390
3/15/2013 33.01 33.60 33.01 33.54 4839
3/14/2013 33.41 33.54 32.85 32.97 2666
3/13/2013 33.22 33.76 33.22 33.40 2490
3/12/2013 32.36 33.25 32.28 33.05 4613
3/11/2013 32.11 32.45 31.91 32.15 2884
3/8/2013 32.19 32.27 31.78 32.23 1649
3/7/2013 31.38 32.05 31.18 31.89 4125
3/6/2013 30.78 31.50 30.78 31.41 3693
3/5/2013 30.38 31.06 30.37 30.67 6029
3/4/2013 29.55 30.30 29.55 30.09 6061
3/1/2013 29.63 29.83 29.39 29.78 7843
2/28/2013 29.63 30.10 29.52 29.76 7020
2/27/2013 29.31 29.85 29.30 29.63 6396
2/26/2013 29.64 29.87 28.87 29.32 7093
2/25/2013 30.69 30.69 29.49 29.53 4793
2/22/2013 30.65 30.99 30.42 30.49 2750
2/21/2013 31.07 31.48 30.32 30.43 3592
2/20/2013 31.47 31.57 31.10 31.12 4505
2/19/2013 31.63 31.63 31.25 31.40 5158
2/15/2013 32.04 32.43 31.25 31.48 4792
2/14/2013 31.78 32.00 31.51 31.90 3166
2/13/2013 32.06 32.29 31.72 31.85 1909
2/12/2013 32.36 32.52 31.93 32.00 2894
2/11/2013 32.45 32.63 32.10 32.31 3290
2/8/2013 32.47 32.67 32.08 32.51 5117
2/7/2013 32.82 33.41 32.03 32.31 7603
2/6/2013 33.93 34.34 31.25 32.84 7275
2/5/2013 32.74 33.59 32.33 33.57 5618
2/4/2013 32.80 32.93 32.52 32.60 2372
2/1/2013 33.08 33.26 32.43 33.10 2532
1/31/2013 32.00 33.11 31.84 32.92 7512
1/30/2013 32.40 32.51 31.50 31.69 4475
1/29/2013 32.56 32.57 31.83 32.48 3240
1/28/2013 32.26 32.74 32.15 32.57 5358
1/25/2013 32.34 32.34 31.50 32.27 4083
Marketplace
Trading Center