$45.30 -0.25 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
11/22/201119.3619.8219.2419.72373,758
11/21/201119.5019.5919.0519.46430,671
11/18/201119.9520.1619.6919.95352,652
11/17/201120.1320.2919.6219.89421,700
11/16/201120.5020.9019.9920.06342,715
11/15/201120.3920.9020.3320.77377,980
11/14/201120.7521.0920.3520.57395,690
11/11/201120.5121.2720.2220.90718,208
11/10/201120.6220.6219.8720.05741,181
11/9/201120.8321.0120.0720.17523,888
11/8/201121.8221.9520.8621.64668,652
11/7/201121.4521.7120.9921.54450,766
11/4/201121.4721.6521.0421.45754,099
11/3/201122.1322.4520.8121.521,072,736
11/2/201120.5322.1820.2521.692,065,327
11/1/201119.2920.2519.1919.80824,492
10/31/201120.6320.9820.3920.39455,678
10/28/201121.4721.7720.4921.03599,804
10/27/201121.5522.0121.1521.40736,554
10/26/201121.0021.0420.1420.70417,974
10/25/201120.9321.2320.5120.70438,800
10/24/201120.0621.2620.0021.10531,672
10/21/201119.4020.2119.2320.07648,019
10/20/201118.6519.1518.3219.02468,433
10/19/201118.7519.2018.4818.60426,206
10/18/201118.2819.0017.7418.82576,638
10/17/201118.8819.1118.2518.29466,695
10/14/201118.9419.6018.6719.05550,340
10/13/201118.8519.1118.4718.66384,626
10/12/201118.6819.1518.3718.99602,102
10/11/201118.2318.6217.8218.51474,522
10/10/201118.0118.5317.9118.49452,255
10/7/201118.0518.2817.4717.64522,414
10/6/201117.2818.0517.1417.96639,164
10/5/201117.0117.6516.6417.36994,862
10/4/201114.8717.0914.8716.981,301,439
10/3/201115.8815.9915.0415.06733,968
9/30/201116.0616.3415.9116.00686,213
9/29/201116.7716.8615.8016.45861,951
9/28/201117.1017.1616.2016.271,066,108
9/27/201116.7317.6516.7317.12846,692
9/26/201116.1416.2915.4616.28643,906
9/23/201115.7116.0815.3115.991,743,309
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center