$48.06 +0.15 (%) Penske Automotive Group Inc - NYSE

Dec. 18, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
1/29/201013.9514.3313.9014.061,378,100
1/28/201014.2514.4313.7513.891,888,800
1/27/201014.6614.7613.9114.092,250,300
1/26/201015.0515.2014.8014.83902,800
1/25/201014.9915.1914.8515.081,024,600
1/22/201015.8316.0314.6514.832,436,000
1/21/201016.2516.8116.2516.331,261,400
1/20/201016.2516.5416.2116.43900,700
1/19/201016.1116.5216.1116.50523,700
1/15/201016.4916.7016.0316.24822,800
1/14/201017.0717.0716.4216.58735,900
1/13/201017.1617.2516.1617.051,522,100
1/12/201017.1517.7016.8016.992,212,400
1/11/201016.7217.6116.5317.361,991,700
1/8/201016.6416.8116.4116.721,195,500
1/7/201016.0116.7916.0116.694,037,200
1/6/201015.8516.1215.8515.971,501,900
1/5/201015.3516.1015.1615.781,568,800
1/4/201015.2215.5115.0915.291,024,600
12/31/200915.5015.5015.1015.18610,600
12/30/200915.4215.6515.3515.49460,000
12/29/200915.8515.9515.5415.58281,800
12/28/200915.8615.9715.5815.79484,900
12/24/200915.9316.0915.7615.8291,600
12/23/200916.1116.3115.7215.96468,800
12/22/200915.9916.2015.9416.10415,400
12/21/200915.8316.2115.6316.03618,500
12/18/200916.0216.2115.1115.721,248,500
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center