$49.22 +0.62 (%) Penske Automotive Group Inc - NYSE

Dec. 19, 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
12/19/201448.9149.5848.4349.22299,817
12/18/201448.8048.8347.8548.60238,523
12/17/201446.8248.0446.2947.91266,910
12/16/201447.2447.8846.6046.73320,781
12/15/201448.0348.2646.8847.44232,403
12/12/201447.7248.5647.5747.81321,353
12/11/201448.0049.0547.6448.19176,066
12/10/201448.3948.8247.5547.76227,764
12/9/201447.3448.7047.3448.61163,799
12/8/201448.5948.9147.8648.13165,511
12/5/201448.8448.9948.4948.87216,419
12/4/201448.7649.0748.3748.63270,779
12/3/201447.9149.4447.7048.93337,170
12/2/201446.5348.0746.4747.90344,087
12/1/201447.1347.2046.3046.42309,947
11/28/201447.5047.9546.9547.35158,228
11/26/201447.9447.9847.3147.50286,897
11/25/201448.2548.4347.7947.91270,452
11/24/201448.3048.4247.7947.94331,373
11/21/201448.1748.8347.9348.21335,275
11/20/201447.0447.7246.9547.58323,066
11/19/201447.4847.5747.0647.44216,533
11/18/201447.3048.1546.8847.36325,392
11/17/201447.3747.9946.9347.30497,309
11/14/201447.6547.9547.4047.59247,659
11/13/201448.0748.2547.5547.73335,683
11/12/201447.2848.3247.0547.99389,454
11/11/201447.0247.5446.9347.42236,694
11/10/201446.9947.5146.5547.10412,656
11/7/201446.8046.9946.2946.99405,029
11/6/201446.0546.9645.7846.88287,156
11/5/201445.9046.6645.7646.56647,400
11/4/201445.1545.5344.6444.90510,483
11/3/201445.6445.9444.8345.15574,689
10/31/201444.9245.3344.4945.24388,828
10/30/201443.8144.5343.6644.40334,352
10/29/201444.9044.9442.3943.79761,838
10/28/201442.9644.7242.5444.41558,142
10/27/201442.7242.8041.7542.45518,476
10/24/201442.6643.0441.9542.99264,019
10/23/201440.8042.7740.8042.55554,618
10/22/201441.1041.8840.1640.21336,055
10/21/201440.4641.4640.4141.14412,831
10/20/201439.8640.9339.7640.34287,570
10/17/201439.8840.4839.6340.05512,165
10/16/201437.6039.8837.5539.24578,164
10/15/201437.1438.6536.3638.26729,933
10/14/201437.6138.3837.4837.80451,034
10/13/201440.9540.9937.2537.511,318,973
10/10/201441.3842.0941.1741.44461,126
10/9/201442.3542.4641.2841.37257,399
10/8/201441.4542.5141.2742.49529,570
10/7/201442.2442.2841.3941.51434,159
10/6/201443.6543.8442.4342.50514,146
10/3/201441.6043.7541.4943.551,315,115
10/2/201440.7541.8640.7441.091,627,009
10/1/201440.4340.5139.8239.99669,786
9/30/201441.3341.5440.5640.591,041,108
9/29/201441.2641.5340.9941.31527,061
9/26/201441.3241.8341.2341.58303,046
9/25/201441.7241.8240.9241.25360,243
9/24/201441.5041.9541.1041.90522,136
9/23/201442.5742.8841.3541.38593,685
9/22/201443.6343.6442.7042.79360,613
9/19/201444.3444.3843.5943.67317,702
9/18/201443.8444.4543.8444.21325,919
9/17/201443.5544.1643.4543.70606,580
9/16/201443.4443.8043.2643.56459,766
9/15/201443.6744.0143.4643.51416,307
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center