$48.88 -0.97 (%) Penske Automotive Group Inc - NYSE

Jan. 30, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
4/23/201016.4116.5016.1116.221,380,000
4/22/201015.9516.5015.7416.401,453,800
4/21/201015.5316.0915.1616.031,014,600
4/20/201015.1515.4615.1015.41588,500
4/19/201015.4415.4914.9115.05714,400
4/16/201015.8115.8915.2915.42612,800
4/15/201015.9615.9915.7215.81460,200
4/14/201015.4015.9715.4015.931,062,700
4/13/201014.9615.4814.9615.381,069,900
4/12/201015.0315.2214.9815.011,027,700
4/9/201015.1815.2714.8714.972,390,400
4/8/201015.6515.7515.1115.171,970,800
4/7/201015.8015.9915.6215.72920,000
4/6/201015.7215.8615.5215.84947,900
4/5/201015.3615.7515.2115.661,163,000
4/1/201014.6315.2314.6315.201,618,500
3/31/201014.7714.8414.3114.421,396,000
3/30/201014.7314.9114.5314.70964,400
3/29/201015.1115.2014.5514.651,591,900
3/26/201015.3015.4914.9615.081,361,800
3/25/201015.7315.7915.1715.181,607,100
3/24/201015.9916.1115.6315.641,170,200
3/23/201015.5316.0915.3016.041,481,700
3/22/201015.5815.6915.4515.531,357,000
3/19/201015.7616.0115.5215.695,208,500
3/18/201015.7215.9315.5115.662,247,000
3/17/201015.6215.9415.5215.801,518,900
3/16/201015.5315.9715.4215.63969,900
3/15/201015.2015.6115.2015.54838,600
3/12/201015.6115.7615.1315.281,331,400
3/11/201015.8716.0715.3515.441,284,100
3/10/201015.4416.0015.3415.971,467,400
3/9/201015.3815.5615.1815.28773,000
3/8/201015.6015.7515.4015.47746,100
3/5/201015.1015.5215.0915.42821,900
3/4/201014.4915.2014.4515.041,291,300
3/3/201014.8614.9914.3514.401,092,200
3/2/201014.8415.0214.6814.771,471,600
3/1/201014.5714.8614.4214.831,313,800
2/26/201014.3814.6314.3214.552,354,700
2/25/201014.1514.4914.1114.431,339,500
2/24/201014.5414.5414.2414.421,030,700
2/23/201014.8515.0114.3814.561,084,500
2/22/201015.4115.4114.7414.851,290,600
2/19/201015.5015.5915.0015.38833,700
2/18/201015.2315.4715.1115.35915,200
2/17/201015.5115.5715.1915.361,091,700
2/16/201015.2415.4014.9015.38698,100
2/12/201014.8415.1614.6115.021,564,300
2/11/201015.0515.1914.8114.981,705,200
2/10/201015.2615.3615.0315.10850,800
2/9/201015.1315.4214.8215.351,089,400
2/8/201014.7715.3314.6914.851,582,400
2/5/201014.5014.7914.3214.742,484,900
2/4/201014.8615.1714.2714.457,838,600
2/3/201014.2114.7713.9014.712,851,300
2/2/201014.0314.4514.0314.381,729,500
2/1/201014.1214.2113.9314.041,078,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center