$39.13 0.00 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
6/30/201122.6022.9922.4022.74717,121
6/29/201122.4422.8222.3722.57586,061
6/28/201121.8522.3521.7022.32808,869
6/27/201121.5521.9821.4021.77437,361
6/24/201121.6521.7921.3121.53745,749
6/23/201120.8821.7020.7521.63772,300
6/22/201120.8121.6320.6521.201,095,380
6/21/201120.1020.8920.0620.85439,189
6/20/201119.2719.9519.1419.92444,470
6/17/201119.0319.5718.9619.33688,775
6/16/201119.1019.3618.4618.84942,722
6/15/201119.4319.6219.0119.08736,187
6/14/201119.5619.8019.4219.67783,005
6/13/201119.8820.0719.2519.251,285,371
6/10/201119.9820.0319.3919.83586,496
6/9/201119.6920.4619.5020.13466,106
6/8/201119.8820.0419.7019.81741,915
6/7/201119.8220.6019.8219.99509,347
6/6/201119.9120.0019.7219.74607,556
6/3/201119.6820.1619.2219.97814,749
6/2/201119.9820.2219.7319.98525,152
6/1/201120.7320.9419.9920.08623,839
5/31/201120.4720.7920.3020.76553,797
5/27/201120.1320.3219.8920.28399,305
5/26/201119.6820.1319.6820.08505,530
5/25/201119.8220.1619.6519.92314,899
5/24/201119.9620.1019.7619.90321,005
5/23/201119.5620.0719.5419.86615,199
5/20/201120.8820.8819.9619.981,058,179
5/19/201121.3621.3620.7320.99528,370
5/18/201120.8921.2320.7721.19311,919
5/17/201121.0721.3120.7820.99294,193
5/16/201121.5021.5921.0521.14508,888
5/13/201122.2322.2521.5421.67547,826
5/12/201121.6022.4621.4322.25426,349
5/11/201121.9722.0821.5121.69361,561
5/10/201121.8822.1621.7422.02439,140
5/9/201121.6021.8721.3321.77234,391
5/6/201122.0822.1121.5621.65479,045
5/5/201121.6522.0921.4021.75648,536
5/4/201121.7822.0021.6121.81506,776
5/3/201121.9322.0921.5421.82373,029
5/2/201122.5522.6021.8221.95605,023
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center