$53.27 0.00 (%) Penske Automotive Group Inc - NYSE

Apr. 24, 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
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
5/28/201013.1513.3312.9013.06775,200
5/27/201012.9713.2112.9213.211,141,200
5/26/201013.0713.2812.5912.661,908,800
5/25/201012.1913.0112.1712.961,161,500
5/24/201012.9013.1912.6912.69615,600
5/21/201012.4313.1212.3913.001,930,200
5/20/201012.8513.0912.4912.681,387,700
5/19/201013.0313.3612.7313.201,349,900
5/18/201013.7814.1013.1313.14807,900
5/17/201013.6213.7813.3213.682,598,500
5/14/201013.5513.8313.3413.561,521,800
5/13/201014.4414.5313.7013.791,022,600
5/12/201014.2814.5514.1814.441,544,900
5/11/201013.9914.4513.9214.281,264,200
5/10/201014.0414.3413.7414.321,944,000
5/7/201013.3613.6012.5813.313,748,100
5/6/201013.9314.2912.4513.512,587,900
5/5/201014.4914.4913.7113.922,862,700
5/4/201015.1715.1814.6514.743,828,600
5/3/201015.2215.6414.9815.401,060,600
4/30/201015.5416.3314.9814.981,791,000
4/29/201015.2916.0615.2015.782,041,500
4/28/201015.4215.6314.8815.131,419,700
4/27/201015.9015.9215.3315.411,029,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center