Penske Automotive Group Inc $48.04

down -0.21


29/7/2014 04:04 PM  |  NYSE : PAG  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
4/25/201444.9745.0743.7044.03426,200
4/24/201443.9646.8543.5844.98807,120
4/23/201442.9543.2242.7243.08265,141
4/22/201442.5843.2242.3942.93200,035
4/21/201443.2043.3442.2042.52117,306
4/17/201442.5443.4742.5443.05196,207
4/16/201442.3343.0942.0242.71185,592
4/15/201442.0842.3041.0541.94214,459
4/14/201442.1842.3341.2742.06256,809
4/11/201441.7042.6541.0941.61213,856
4/10/201443.6443.8342.0342.27226,934
4/9/201442.7243.9042.4043.69307,777
4/8/201442.7743.2242.4042.54242,169
4/7/201443.8844.1942.4642.85230,565
4/4/201445.3245.5243.7544.10248,505
4/3/201444.3345.1744.0645.08264,488
4/2/201444.1844.9443.9844.20952,250
4/1/201443.0243.6242.8743.04273,863
3/31/201441.4942.9941.2742.76256,373
3/28/201441.0442.5841.0441.30215,381
3/27/201441.7542.0440.5441.01420,376
3/26/201443.3343.3341.6541.77363,627
3/25/201444.7144.8242.3842.93277,496
3/24/201445.5745.5744.1244.29147,159
3/21/201444.8846.3744.5645.47316,738
3/20/201444.1544.9044.1544.6796,803
3/19/201444.9045.0343.8744.4285,441
3/18/201444.2445.1244.1044.8694,696
3/17/201444.5445.0143.8944.3196,413
3/14/201443.4544.2443.1544.12137,492
3/13/201444.6444.8443.5043.52162,669
3/12/201444.2244.8144.0144.52134,727
3/11/201445.2545.4544.2644.42126,577
3/10/201445.8045.9344.9745.22113,514
3/7/201444.7746.0744.4745.92343,142
3/6/201444.4744.6543.8144.39223,318
Trading Center