PENSKE AUTOMOTIVE GROUP $31.12

down -0.48


17/6/2013 04:17 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
9/3/2008 13.47 13.59 13.29 13.38 7609
9/2/2008 13.62 13.86 13.23 13.50 6460
8/29/2008 13.20 13.39 13.10 13.25 5701
8/28/2008 13.30 13.33 13.03 13.13 12483
8/27/2008 13.09 13.45 13.07 13.23 5560
8/26/2008 13.35 13.47 13.02 13.25 7399
8/25/2008 13.83 13.86 13.23 13.27 6395
8/22/2008 13.97 13.97 13.53 13.76 8216
8/21/2008 13.62 13.77 13.50 13.64 5146
8/20/2008 14.00 14.25 13.78 13.86 10664
8/19/2008 14.45 14.59 13.91 14.01 8025
8/18/2008 15.01 15.31 14.58 14.65 6820
8/15/2008 14.93 15.37 14.88 15.05 6097
8/14/2008 14.13 15.09 14.13 14.80 5671
8/13/2008 14.76 14.79 14.00 14.35 8311
8/12/2008 15.17 15.25 14.76 14.82 7521
8/11/2008 14.64 15.68 14.55 15.33 14000
8/8/2008 13.91 15.04 13.76 14.74 13682
8/7/2008 14.00 14.00 13.66 13.76 8094
8/6/2008 14.20 14.20 13.50 14.01 8305
8/5/2008 13.40 14.39 13.40 14.26 9766
8/4/2008 13.63 13.86 13.33 13.47 13267
8/1/2008 13.40 13.63 12.98 13.53 9307
7/31/2008 13.00 13.65 12.83 13.30 14920
7/30/2008 14.38 14.96 12.75 13.14 31555
7/29/2008 13.40 14.21 13.39 13.81 16758
7/28/2008 13.61 14.07 13.17 13.21 9419
7/25/2008 13.85 14.35 13.55 13.68 10724
7/24/2008 13.76 14.88 13.52 13.99 22720
7/23/2008 13.40 14.28 13.36 13.64 12441
7/22/2008 12.55 13.47 12.53 13.40 11564
7/21/2008 13.03 13.22 12.47 12.55 10285
7/18/2008 23.58 23.58 12.45 12.87 9970
7/17/2008 12.67 13.23 12.54 13.17 15965
7/16/2008 11.92 12.63 11.74 12.50 12497
7/15/2008 12.49 12.49 11.42 11.81 27134
7/14/2008 13.40 13.45 12.60 12.60 16629
7/11/2008 13.28 13.43 12.82 13.08 12825
7/10/2008 14.11 14.19 13.41 13.56 17881
7/9/2008 14.29 14.48 14.02 14.05 16176
7/8/2008 13.84 14.15 13.43 14.11 16862
7/7/2008 14.36 14.43 13.59 13.84 11074
7/2/2008 14.65 15.05 14.17 14.18 17066
7/1/2008 14.60 15.00 14.21 14.75 14722
6/30/2008 14.98 14.99 14.67 14.74 13312
6/27/2008 15.13 15.34 14.93 15.00 17907
6/26/2008 15.70 15.72 15.20 15.20 7352
6/25/2008 15.08 16.26 15.06 15.77 11283
6/24/2008 15.52 15.58 15.00 15.12 15553
6/23/2008 15.92 16.15 15.46 15.55 19604
6/20/2008 15.93 16.07 15.78 15.95 21101
6/19/2008 15.57 16.27 15.57 16.13 17655
6/18/2008 16.43 16.46 15.35 15.78 30663
Marketplace
Trading Center