$40.34 0.00 (%) Penske Automotive Group Inc - NYSE

Oct. 20, 2014 | 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
1/3/201446.7946.9846.3246.51287,536
1/2/201446.8847.0846.5546.77156,366
12/31/201347.0247.3446.7747.16147,666
12/30/201346.7547.4746.5447.00491,329
12/27/201347.6147.7946.5546.75136,032
12/26/201347.1647.5547.1647.42128,598
12/24/201346.7547.4246.6747.0574,746
12/23/201346.6246.9546.4346.83206,642
12/20/201346.4346.4745.7046.25508,414
12/19/201346.1146.2645.8046.02560,686
12/18/201344.6346.2344.3046.04457,422
12/17/201345.4745.7344.5344.69343,802
12/16/201344.2445.5244.1245.47229,883
12/13/201344.6945.0544.0844.49171,173
12/12/201344.4845.0043.8844.60275,355
12/11/201345.1445.2244.3944.53160,877
12/10/201345.0945.6244.9145.07172,056
12/9/201345.3845.9345.0945.28269,073
12/6/201345.5145.8445.0045.28228,634
12/5/201344.4045.5744.1644.86305,778
12/4/201344.3445.1244.1744.54270,659
12/3/201343.9044.4743.9044.43297,174
12/2/201344.4144.6943.8044.12363,522
11/29/201344.4444.6843.8944.42118,610
11/27/201343.4244.2643.2344.18195,918
11/26/201343.1443.6143.1443.41182,767
11/25/201342.7743.3542.5843.11236,764
11/22/201342.4042.8442.2942.71117,527
11/21/201341.5142.6741.1942.33209,881
11/20/201341.3542.1041.0041.22282,389
11/19/201342.1743.0040.9941.25275,313
11/18/201342.7543.0641.9842.28455,052
11/15/201341.2842.5740.9842.56438,196
11/14/201341.9342.3041.0141.28292,138
11/13/201340.3842.5340.3042.04425,388
11/12/201339.2440.6739.1140.60321,016
11/11/201339.4439.6939.0739.28419,977
11/8/201339.1340.1139.1339.44231,337
11/7/201340.3440.6638.9539.02381,976
11/6/201340.6540.8839.9140.24289,787
11/5/201341.3941.4540.5240.62355,232
11/4/201341.5342.2041.4341.59433,826
11/1/201339.6241.6639.2541.53888,702
10/31/201338.4939.7838.1139.62533,309
10/30/201338.3338.8037.9538.40623,583
10/29/201339.8040.1837.0738.19869,524
10/28/201339.4639.5939.2539.51377,460
10/25/201340.2840.5339.3039.50299,578
10/24/201339.9940.2739.5240.00612,659
10/23/201341.1641.2539.7839.89469,056
10/22/201342.2042.7841.5041.54352,483
10/21/201342.3942.5241.7942.11206,054
10/18/201342.3442.4841.9342.44322,052
10/17/201341.3342.1841.0141.95406,254
10/16/201340.9541.8240.7741.54307,327
10/15/201341.5441.6440.3040.49413,807
10/14/201341.0041.7040.4541.60205,801
10/11/201340.5141.3139.9641.31281,523
10/10/201340.3240.7739.9140.70475,583
10/9/201340.1740.3939.0339.63635,669
10/8/201342.3042.3340.0940.12498,288
10/7/201343.2543.7341.9042.49388,356
10/4/201343.0644.3442.7543.92509,827
10/3/201343.4743.4842.7042.92376,910
10/2/201342.1143.4341.7643.40209,904
10/1/201342.6943.1542.3642.77247,518
9/30/201341.7942.9241.1342.73386,996
9/27/201342.3742.8542.1142.23155,031
9/26/201342.4943.1242.3442.70159,513
9/25/201342.6643.1442.2342.49294,804
9/24/201342.9943.2942.1142.61184,335
9/23/201342.7443.0041.8942.81378,906
9/20/201343.1843.2942.7242.86558,208
9/19/201342.5543.1842.5042.99256,936
9/18/201342.1442.6241.5142.41434,419
9/17/201341.9542.4741.7642.26235,096
9/16/201342.2142.2541.5641.98322,949
9/13/201341.4641.7541.3141.50404,081
9/12/201342.8442.8441.3041.42426,454
9/11/201342.5743.1942.1642.73385,611
9/10/201341.7942.6141.5442.57215,574
9/9/201340.8341.5640.7941.52323,523
9/6/201340.9141.0539.4540.66404,130
9/5/201341.1041.4840.5140.75334,076
9/4/201340.0841.0439.9740.92346,962
9/3/201339.6940.6039.5440.06336,945
8/30/201339.4840.0738.6439.03352,928
8/29/201339.0039.9438.8539.62216,346
8/28/201339.0439.5538.9639.00282,412
8/27/201340.1240.1639.0239.16459,037
8/26/201340.2441.1739.7840.47296,478
8/23/201340.6640.6840.0540.22612,019
8/22/201340.7141.0239.5440.46349,811
8/21/201340.8941.0540.2440.63233,352
8/20/201340.9041.5140.6941.21304,019
8/19/201341.0241.6640.7540.81370,280
8/16/201340.9941.8140.9241.02411,099
8/15/201341.2241.4041.0241.26617,569
8/14/201340.9442.1440.9441.81913,304
8/13/201340.2541.1640.0741.14443,712
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center