$50.49 +0.86 (%) Penske Automotive Group Inc - NYSE

Mar. 27, 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
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
4/26/201016.2516.3015.8415.931,163,700
4/23/201016.4116.5016.1116.221,380,000
4/22/201015.9516.5015.7416.401,453,800
4/21/201015.5316.0915.1616.031,014,600
4/20/201015.1515.4615.1015.41588,500
4/19/201015.4415.4914.9115.05714,400
4/16/201015.8115.8915.2915.42612,800
4/15/201015.9615.9915.7215.81460,200
4/14/201015.4015.9715.4015.931,062,700
4/13/201014.9615.4814.9615.381,069,900
4/12/201015.0315.2214.9815.011,027,700
4/9/201015.1815.2714.8714.972,390,400
4/8/201015.6515.7515.1115.171,970,800
4/7/201015.8015.9915.6215.72920,000
4/6/201015.7215.8615.5215.84947,900
4/5/201015.3615.7515.2115.661,163,000
4/1/201014.6315.2314.6315.201,618,500
3/31/201014.7714.8414.3114.421,396,000
3/30/201014.7314.9114.5314.70964,400
3/29/201015.1115.2014.5514.651,591,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center