$55.81 -0.17 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 10:18 AM

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
3/5/201224.4724.4724.1524.43338,135
3/2/201224.5724.8624.2024.51678,387
3/1/201224.2724.6824.1424.52777,068
2/29/201224.6824.9124.0524.08534,930
2/28/201224.6224.8924.3624.64714,344
2/27/201223.9524.6223.9524.53643,132
2/24/201223.9624.5223.8224.14443,307
2/23/201223.7924.3523.7624.03510,313
2/22/201223.8023.9723.5723.80540,264
2/21/201224.1924.2723.7623.78578,468
2/17/201224.2424.4724.0224.03358,667
2/16/201223.7524.1923.5024.15433,683
2/15/201224.7425.0023.2723.581,136,167
2/14/201223.9624.7823.7324.77666,035
2/13/201224.0424.2423.9124.16213,101
2/10/201223.7823.9323.4323.69208,040
2/9/201223.9424.3023.6624.13190,744
2/8/201224.0324.4523.7723.94178,902
2/7/201224.1224.4523.9324.03299,289
2/6/201223.8724.3023.5424.08222,222
2/3/201223.3224.0323.2523.91381,118
2/2/201222.9023.3922.8122.91439,701
2/1/201222.6023.3722.6022.91452,322
1/31/201223.1423.1422.3022.38285,174
1/30/201222.8523.1022.6822.92290,156
1/27/201222.4423.2822.3423.07512,302
1/26/201222.5322.8822.3722.59552,361
1/25/201222.0022.4721.9222.41366,278
1/24/201221.9422.5021.8422.04497,438
1/23/201221.8422.2021.7822.13252,394
1/20/201222.1322.2021.6621.90280,210
1/19/201222.1322.3021.8222.13737,781
1/18/201221.1122.1520.9422.10524,168
1/17/201221.2621.2620.9221.11388,352
1/13/201220.0521.1319.8121.04783,253
1/12/201219.8620.2119.8120.19333,190
1/11/201219.8020.0019.6719.81238,499
1/10/201219.7420.1319.6719.90401,146
1/9/201218.7019.3318.5719.30350,508
1/6/201219.0719.1418.5318.58419,831
1/5/201219.0419.1818.4719.01638,491
1/4/201219.3719.6319.1519.26239,424
1/3/201219.7920.0019.5219.56444,499
12/30/201119.2819.4219.1419.25147,752
12/29/201119.1619.3719.0019.30156,311
12/28/201119.3919.4419.0219.06188,241
12/27/201119.3119.6219.1919.40136,634
12/23/201119.3419.5519.3119.39196,263
12/22/201119.4519.8319.2919.33267,947
12/21/201119.2919.5318.8119.40341,066
12/20/201118.9919.5218.8619.44485,846
12/19/201119.9919.9918.3718.48698,323
12/16/201119.8220.2519.6219.82560,567
12/15/201119.7919.9319.4119.55418,783
12/14/201119.4819.8019.1419.43438,244
12/13/201120.8320.8519.6319.74371,571
12/12/201120.5120.7420.1420.62383,494
12/9/201120.3221.0420.1520.84651,998
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center