Penske Automotive Group Inc $43.05

up +0.34


17/4/2014 06:40 PM  |  NYSE : PAG  
Industries : Specialty Retail / Auto Dealerships
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
3/28/201441.0142.5841.0441.30215,381
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
3/5/201444.6144.8244.3944.50185,368
3/4/201443.6444.8143.5744.61325,782
3/3/201442.8643.6242.4143.40247,489
2/28/201444.0844.4743.1143.29196,125
2/27/201443.1744.3043.1743.96261,016
2/26/201442.7743.5042.7043.18172,474
2/25/201442.4142.7542.2742.56202,623
2/24/201442.0642.7941.6642.40176,808
2/21/201442.0042.3041.8742.09148,529
2/20/201442.1642.4441.5041.87147,417
2/19/201441.8943.3741.8942.14298,493
2/18/201442.2442.8242.0542.09268,273
2/14/201441.9342.5041.1842.12314,355
2/13/201442.1142.5240.2141.98357,151
2/12/201441.6242.1841.1241.61421,228
2/11/201441.3041.9541.2441.60257,343
2/10/201442.0442.1741.1541.25193,403
2/7/201442.0242.3841.4342.04256,274
2/6/201441.2442.1141.1141.78144,504
2/5/201440.9241.4039.7841.10336,512
2/4/201440.6641.8940.4441.24286,399
2/3/201442.9343.5940.0040.28444,146
1/31/201442.2943.9342.1442.91292,577
1/30/201442.0843.6541.8443.13407,025
1/29/201441.8342.4841.4441.60256,238
1/28/201442.1242.9541.7442.12359,327
1/27/201442.4242.8441.3842.26278,686
1/24/201443.1043.1042.1842.36299,438
1/23/201444.1044.1043.2843.53138,566
1/22/201444.3144.4343.9344.29167,262
1/21/201443.9244.5543.7544.14229,688
1/17/201443.6444.1043.5943.75221,888
1/16/201443.2243.7942.7043.66357,614
1/15/201445.1545.1543.0743.39541,695
1/14/201444.2745.3143.7845.17429,069
1/13/201445.1846.0344.1044.26433,120
1/10/201445.5545.9044.9545.40152,907
1/9/201446.0446.1245.2845.57147,444
1/8/201445.9546.1645.4445.96284,496
1/7/201445.9446.3945.5246.05201,094
1/6/201446.5546.6545.6445.89171,146
1/3/201446.7946.9846.3246.51287,536
1/2/201446.8847.0846.5546.77156,366
12/31/201347.0247.3446.7747.16147,666
12/30/201346.7547.4746.5447.00491,329
12/27/201347.6147.7946.5546.75136,032
12/26/201347.1647.5547.1647.42128,598
12/24/201346.7547.4246.6747.0574,746
12/23/201346.6246.9546.4346.83206,642
12/20/201346.4346.4745.7046.25508,414
12/19/201346.1146.2645.8046.02560,686
12/18/201344.6346.2344.3046.04457,422
12/17/201345.4745.7344.5344.69343,802
12/16/201344.2445.5244.1245.47229,883
12/13/201344.6945.0544.0844.49171,173
12/12/201344.4845.0043.8844.60275,355
12/11/201345.1445.2244.3944.53160,877
12/10/201345.0945.6244.9145.07172,056
12/9/201345.3845.9345.0945.28269,073
12/6/201345.5145.8445.0045.28228,634
12/5/201344.4045.5744.1644.86305,778
12/4/201344.3445.1244.1744.54270,659
12/3/201343.9044.4743.9044.43297,174
12/2/201344.4144.6943.8044.12363,522
11/29/201344.4444.6843.8944.42118,610
11/27/201343.4244.2643.2344.18195,918
11/26/201343.1443.6143.1443.41182,767
11/25/201342.7743.3542.5843.11236,764
11/22/201342.4042.8442.2942.71117,527
Trading Center