$51.13 -0.28 (%) Penske Automotive Group Inc - NYSE

Aug. 31, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
11/19/201015.0415.1814.8415.10346,189
11/18/201015.2715.7515.1015.11558,898
11/17/201014.8515.2614.7515.02524,760
11/16/201014.9515.1414.7214.85902,115
11/15/201015.1215.3715.0415.05388,744
11/12/201015.2715.4414.9515.02803,731
11/11/201015.4015.6215.3115.43583,228
11/10/201015.2715.6215.2515.58739,594
11/9/201015.5915.6915.2215.30613,100
11/8/201015.2215.6615.1915.52964,256
11/5/201014.8715.4914.7315.272,094,283
11/4/201014.8114.9214.6214.901,113,303
11/3/201014.0114.5314.0114.521,883,019
11/2/201013.9814.0113.7414.01749,594
11/1/201013.7314.0013.5813.711,280,541
10/29/201013.2413.4813.1213.45482,130
10/28/201013.4113.4413.1313.19396,896
10/27/201013.5313.5413.2413.291,097,166
10/26/201013.2813.9813.2213.611,164,689
10/25/201013.3313.5213.1313.36958,257
10/22/201014.0014.0712.9713.251,121,257
10/21/201013.8913.9813.6313.67823,335
10/20/201013.5913.8713.4513.76674,296
10/19/201013.6813.8513.3313.49737,083
10/18/201013.7613.9213.6013.87524,044
10/15/201014.1214.2113.7113.75960,606
10/14/201013.7814.0313.6313.99794,039
10/13/201013.4213.7913.2913.761,720,983
10/12/201013.3113.4013.1513.33834,402
10/11/201013.3513.4013.1813.32665,888
10/8/201013.1513.5313.1213.32770,740
10/7/201013.3513.4913.0613.19551,124
10/6/201013.3113.3713.1313.23770,700
10/5/201013.1013.4213.0013.351,324,656
10/4/201013.2513.2512.8712.94389,791
10/1/201013.2813.4313.1013.28440,959
9/30/201013.2013.4613.1413.20745,470
9/29/201012.9013.2012.8613.07278,308
9/28/201012.8313.0012.4712.98366,138
9/27/201012.8912.9412.6512.84418,848
9/24/201012.5312.9412.5312.88554,229
9/23/201012.0812.6012.0012.32430,958
9/22/201012.2612.5912.0112.23418,597
9/21/201012.4612.5312.2512.32351,068
9/20/201012.0412.5111.8612.46540,830
9/17/201012.2512.2511.8511.98578,591
9/16/201011.9712.1811.8812.15425,001
9/15/201011.9712.1411.6512.05842,028
9/14/201011.9812.1411.7812.001,079,166
9/13/201012.2812.3011.9612.04973,903
9/10/201012.3112.3712.0912.14636,170
9/9/201012.8912.8912.2312.26803,100
9/8/201012.9313.0012.4612.651,169,899
9/7/201013.1413.3412.9913.16623,865
9/3/201012.9713.3212.9613.21373,262
9/2/201012.4512.8312.4312.82416,017
9/1/201012.2312.6812.2312.39422,664
8/31/201012.1312.3011.8912.01511,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!