$52.91 +0.33 (%) Penske Automotive Group Inc - NYSE

Jul. 30, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
8/30/201012.4812.6112.1812.18398,500
8/27/201012.2912.5411.8212.50557,400
8/26/201012.3812.6012.0612.10472,700
8/25/201012.0112.4211.7612.33468,800
8/24/201012.0012.3211.6212.08540,000
8/23/201012.4112.6012.1712.19309,500
8/20/201012.2112.2711.8812.26359,400
8/19/201012.6612.7212.0812.24542,700
8/18/201012.6212.7712.4312.68462,000
8/17/201012.6412.8412.5712.64620,600
8/16/201012.5012.6912.4212.44585,500
8/13/201012.8412.9212.5812.59480,000
8/12/201012.8313.0812.5912.93582,900
8/11/201013.4013.4113.0113.07488,900
8/10/201014.1014.1313.6613.74423,600
8/9/201014.1514.3814.0614.32568,000
8/6/201013.9914.1513.7714.01450,500
8/5/201014.1914.3113.8714.19452,300
8/4/201014.2514.4114.0814.25503,700
8/3/201014.4814.5014.0414.22609,500
8/2/201014.4314.6414.2014.411,548,800
7/30/201013.6414.0613.3814.00978,700
  • 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!