$39.62 +2.50 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
10/20/201118.6519.1518.3219.02468,433
10/19/201118.7519.2018.4818.60426,206
10/18/201118.2819.0017.7418.82576,638
10/17/201118.8819.1118.2518.29466,695
10/14/201118.9419.6018.6719.05550,340
10/13/201118.8519.1118.4718.66384,626
10/12/201118.6819.1518.3718.99602,102
10/11/201118.2318.6217.8218.51474,522
10/10/201118.0118.5317.9118.49452,255
10/7/201118.0518.2817.4717.64522,414
10/6/201117.2818.0517.1417.96639,164
10/5/201117.0117.6516.6417.36994,862
10/4/201114.8717.0914.8716.981,301,439
10/3/201115.8815.9915.0415.06733,968
9/30/201116.0616.3415.9116.00686,213
9/29/201116.7716.8615.8016.45861,951
9/28/201117.1017.1616.2016.271,066,108
9/27/201116.7317.6516.7317.12846,692
9/26/201116.1416.2915.4616.28643,906
9/23/201115.7116.0815.3115.991,743,309
9/22/201115.9916.1815.4315.591,160,016
9/21/201117.8517.9716.6216.68621,257
9/20/201118.5018.7317.8117.83296,901
9/19/201118.6818.7017.9618.39549,749
9/16/201118.7219.2818.6419.18874,230
9/15/201118.8818.9318.4918.58480,077
9/14/201118.5018.8517.9518.59473,093
9/13/201117.7118.7717.6018.32929,862
9/12/201117.0317.7016.9217.68728,427
9/9/201117.4917.6616.9617.47840,136
9/8/201118.3718.6117.5917.64640,017
9/7/201117.6918.6417.6818.571,116,400
9/6/201116.2617.1616.1117.09917,028
9/2/201117.2617.5216.7116.80480,629
9/1/201118.1718.4417.7917.81866,404
8/31/201118.0818.3518.0018.24651,685
8/30/201117.5918.0917.2317.96587,432
8/29/201117.2117.8317.1217.76521,976
8/26/201116.1217.0815.8416.88940,646
8/25/201117.1717.4916.2016.27493,483
8/24/201116.7117.3016.5317.03399,588
8/23/201115.9816.8315.5216.81818,847
8/22/201116.5316.5315.7315.90604,861
8/19/201115.8116.8415.8016.121,065,202
8/18/201116.7716.8315.9816.251,421,314
8/17/201117.8117.9817.0717.46666,078
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center