$37.24 +0.30 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

May. 24, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center