$51.61 -0.44 (%) Penske Automotive Group Inc - NYSE

May. 29, 2015 | 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
8/20/201012.2112.2711.8812.26359,400
8/19/201012.6612.7212.0812.24542,700
8/18/201012.6212.7712.4312.68462,000
8/17/201012.6412.8412.5712.64620,600
8/16/201012.5012.6912.4212.44585,500
8/13/201012.8412.9212.5812.59480,000
8/12/201012.8313.0812.5912.93582,900
8/11/201013.4013.4113.0113.07488,900
8/10/201014.1014.1313.6613.74423,600
8/9/201014.1514.3814.0614.32568,000
8/6/201013.9914.1513.7714.01450,500
8/5/201014.1914.3113.8714.19452,300
8/4/201014.2514.4114.0814.25503,700
8/3/201014.4814.5014.0414.22609,500
8/2/201014.4314.6414.2014.411,548,800
7/30/201013.6414.0613.3814.00978,700
7/29/201014.1014.3713.1913.811,275,600
7/28/201013.6913.8113.2413.501,126,900
7/27/201014.0414.2413.5113.691,076,100
7/26/201013.6213.8613.3013.86612,400
7/23/201012.9113.5312.7113.531,165,900
7/22/201012.4413.0612.4213.02853,500
7/21/201012.6012.6712.1712.18640,500
7/20/201012.0012.6111.8112.541,170,400
7/19/201012.3412.5012.0112.23608,500
7/16/201012.4012.5112.1512.231,387,000
7/15/201012.4312.5211.9712.47579,300
7/14/201011.8412.3911.8412.30908,100
7/13/201011.6111.8911.5811.84500,900
7/12/201011.5311.6711.2711.46253,400
7/9/201011.3811.6111.3611.61258,900
7/8/201011.4811.6211.1411.37589,100
7/7/201011.0911.3310.9111.32817,600
7/6/201011.4611.4610.8910.94808,000
7/2/201011.7011.7711.1611.23831,400
7/1/201011.4311.7511.1411.62980,600
6/30/201011.7711.8911.3511.361,204,200
6/29/201012.1512.2011.6411.76793,400
6/28/201012.5512.6712.3312.33366,300
6/25/201012.2512.5412.1012.503,578,700
6/24/201012.4312.5212.1012.19662,400
6/23/201012.3212.6212.1612.47919,000
6/22/201012.4812.6412.1212.15391,900
6/21/201012.9213.0512.4512.49308,900
6/18/201012.7312.8312.4812.69757,600
6/17/201013.2913.2912.6312.74648,500
6/16/201013.3013.4513.1013.30431,500
6/15/201013.1113.5313.0513.53491,700
6/14/201012.8613.2512.8613.07496,800
6/11/201012.3812.7912.2812.76288,300
6/10/201012.4212.6112.2612.54554,500
6/9/201012.4012.6112.1012.15639,500
6/8/201012.2012.3812.0012.27774,900
6/7/201012.6712.7612.1112.11632,300
6/4/201012.8413.0412.5812.671,204,300
6/3/201012.8813.3212.8713.321,116,500
6/2/201012.4312.8912.3912.89786,300
6/1/201012.9313.0012.4412.44711,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center