$49.33 +1.33 (%) Penske Automotive Group Inc - NYSE

Feb. 27, 2015 | 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
5/21/201012.4313.1212.3913.001,930,200
5/20/201012.8513.0912.4912.681,387,700
5/19/201013.0313.3612.7313.201,349,900
5/18/201013.7814.1013.1313.14807,900
5/17/201013.6213.7813.3213.682,598,500
5/14/201013.5513.8313.3413.561,521,800
5/13/201014.4414.5313.7013.791,022,600
5/12/201014.2814.5514.1814.441,544,900
5/11/201013.9914.4513.9214.281,264,200
5/10/201014.0414.3413.7414.321,944,000
5/7/201013.3613.6012.5813.313,748,100
5/6/201013.9314.2912.4513.512,587,900
5/5/201014.4914.4913.7113.922,862,700
5/4/201015.1715.1814.6514.743,828,600
5/3/201015.2215.6414.9815.401,060,600
4/30/201015.5416.3314.9814.981,791,000
4/29/201015.2916.0615.2015.782,041,500
4/28/201015.4215.6314.8815.131,419,700
4/27/201015.9015.9215.3315.411,029,700
4/26/201016.2516.3015.8415.931,163,700
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center