$31.46 -0.56 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
9/22/201115.9916.1815.4315.591,160,016
9/21/201117.8517.9716.6216.68621,257
9/20/201118.5018.7317.8117.83296,901
9/19/201118.6818.7017.9618.39549,749
9/16/201118.7219.2818.6419.18874,230
9/15/201118.8818.9318.4918.58480,077
9/14/201118.5018.8517.9518.59473,093
9/13/201117.7118.7717.6018.32929,862
9/12/201117.0317.7016.9217.68728,427
9/9/201117.4917.6616.9617.47840,136
9/8/201118.3718.6117.5917.64640,017
9/7/201117.6918.6417.6818.571,116,400
9/6/201116.2617.1616.1117.09917,028
9/2/201117.2617.5216.7116.80480,629
9/1/201118.1718.4417.7917.81866,404
8/31/201118.0818.3518.0018.24651,685
8/30/201117.5918.0917.2317.96587,432
8/29/201117.2117.8317.1217.76521,976
8/26/201116.1217.0815.8416.88940,646
8/25/201117.1717.4916.2016.27493,483
8/24/201116.7117.3016.5317.03399,588
8/23/201115.9816.8315.5216.81818,847
8/22/201116.5316.5315.7315.90604,861
8/19/201115.8116.8415.8016.121,065,202
8/18/201116.7716.8315.9816.251,421,314
8/17/201117.8117.9817.0717.46666,078
8/16/201117.9617.9717.2317.67787,060
8/15/201118.0418.2517.7018.22524,210
8/12/201118.1318.2317.2117.901,178,809
8/11/201117.1218.2516.9417.941,615,111
8/10/201117.8517.9416.8716.971,952,483
8/9/201118.1518.4617.1518.462,272,095
8/8/201118.5419.1017.6517.662,220,868
8/5/201119.4319.6718.6319.181,800,374
8/4/201120.0920.0919.0819.081,295,846
8/3/201120.5820.6119.8520.371,095,373
8/2/201121.3221.6620.4520.501,236,352
8/1/201122.4522.4521.2721.47904,717
7/29/201122.1922.5721.9022.131,077,026
7/28/201122.9823.1522.4922.54860,737
7/27/201123.7423.7522.9623.02995,608
7/26/201123.2024.0023.1023.961,493,718
7/25/201123.0323.3322.9523.161,250,259
7/22/201123.3123.4323.0723.30958,374
7/21/201121.3623.6321.1323.251,484,623
7/20/201123.5623.5623.1423.40939,396
7/19/201123.3923.5623.1723.461,574,082
7/18/201123.3023.4622.7723.05790,277
7/15/201123.3523.6223.2523.481,858,644
7/14/201123.4023.5522.7123.00600,458
7/13/201123.3223.6523.0823.26748,841
7/12/201122.8123.3622.7723.13761,603
7/11/201122.9023.2122.6122.88591,179
7/8/201123.1723.4722.7523.28494,848
7/7/201122.5823.9422.5823.63822,483
7/6/201122.5922.6622.1722.411,001,754
7/5/201122.9422.9422.5122.701,165,664
7/1/201122.7323.0222.4522.98996,596
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center