$44.00 0.00 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
4/4/201636.8436.8435.5735.82878,830
4/1/201637.4037.5936.0236.70751,235
3/31/201639.2639.4037.5837.90709,602
3/30/201639.0139.5538.9039.30336,230
3/29/201637.8239.0237.6738.85358,425
3/28/201638.3438.6638.0738.12225,766
3/24/201638.0138.4537.5938.38197,575
3/23/201638.8638.8638.0738.11297,552
3/22/201639.3439.7238.8038.89542,263
3/21/201639.2639.5439.0339.50306,008
3/18/201638.5939.4738.5839.34507,094
3/17/201637.9738.6037.5738.45507,561
3/16/201637.7138.0137.4737.87551,640
3/15/201639.6039.6037.7837.98670,603
3/14/201640.4240.4239.2539.85641,030
3/11/201639.5740.8339.2840.77794,656
3/10/201639.2639.5938.5339.28656,646
3/9/201638.8339.4638.5639.06629,320
3/8/201639.5239.8538.0638.53743,385
3/7/201638.9640.0238.8540.02705,819
3/4/201639.9240.5538.8139.23979,358
3/3/201638.2139.7938.1839.75873,262
3/2/201638.2338.7737.7738.191,061,240
3/1/201637.7738.4637.4938.131,119,075
2/29/201638.0038.2437.5537.72890,799
2/26/201637.6737.8437.1137.70721,836
2/25/201637.2437.5936.5337.35799,155
2/24/201635.2737.1734.9137.071,191,464
2/23/201635.1036.6835.1036.11964,945
2/22/201634.2435.3434.0934.83899,756
2/19/201634.5034.7133.6733.96908,217
2/18/201634.2234.8633.9534.63831,764
2/17/201633.2834.6633.0034.25753,462
2/16/201632.0633.3931.7133.291,025,656
2/12/201631.4231.8330.5331.39980,081
2/11/201631.8232.6029.5031.361,149,813
2/10/201630.4731.6030.4731.11925,163
2/9/201629.5831.2429.5630.27850,370
2/8/201630.2431.1229.7730.09867,602
2/5/201631.4331.5430.7531.061,480,635
2/4/201629.8831.5029.7731.47896,430
2/3/201630.8330.9129.4129.961,317,589
2/2/201631.3831.6129.9030.42901,949
2/1/201631.3332.2130.8031.89688,372
1/29/201630.6931.3730.5131.37813,425
1/28/201632.0732.0729.7130.511,383,955
1/27/201633.0133.3131.6831.93758,802
1/26/201633.0333.2832.7933.16402,308
1/25/201632.9633.4532.7532.85374,083
1/22/201633.3333.5533.0833.41924,962
1/21/201633.0533.5132.3932.76767,021
1/20/201631.8633.4331.3632.941,319,200
1/19/201633.6033.9131.7432.38777,445
1/15/201633.2933.7433.1033.54557,072
1/14/201633.7434.7033.0934.23627,073
1/13/201634.9835.1133.6733.811,017,173
1/12/201635.8035.8033.3834.681,402,530
1/11/201635.3035.7934.8335.54861,456
1/8/201635.6935.9534.8234.911,013,336
1/7/201636.1037.0035.2135.291,178,549
1/6/201637.8437.9636.0536.601,552,350
1/5/201641.0141.4139.0039.401,065,332
1/4/201641.4441.7240.6240.77655,445
12/31/201542.3842.7542.1142.34666,558
12/30/201543.1643.2442.4042.50474,243
12/29/201542.3543.3042.1543.27603,609
12/28/201542.0742.3941.6942.09260,083
12/24/201542.8142.8142.0342.21273,451
12/23/201542.2443.1341.8643.09320,972
12/22/201542.0042.6841.7541.85691,661
12/21/201542.2142.3541.3041.79411,232
12/18/201542.8243.0441.9141.98574,255
12/17/201544.1444.1443.2243.24251,199
12/16/201544.1944.3143.2544.12324,479
12/15/201544.2544.4943.4543.86363,335
12/14/201544.0544.4943.0043.86522,676
12/11/201544.0044.3843.8744.09340,452
12/10/201545.0745.2344.5944.69198,256
12/9/201544.8845.7744.7245.07269,649
12/8/201544.8245.5344.6545.12242,863
12/7/201545.7345.7644.9045.35318,810
12/4/201546.2046.3845.2245.84226,800
12/3/201546.4746.4745.0745.61320,965
12/2/201546.5046.6045.8646.27176,053
12/1/201546.7546.9346.0146.47172,867
11/30/201546.9347.1146.2246.66292,642
11/27/201546.9047.3246.6146.87121,104
11/25/201546.5547.0646.4946.70144,177
11/24/201545.4546.6145.2746.47229,221
11/23/201545.3846.1545.3845.77285,748
11/20/201545.3145.9545.3045.55355,776
11/19/201545.1545.5344.8445.01288,542
11/18/201544.8045.2144.6845.10231,073
11/17/201544.9746.0544.6544.85391,070
11/16/201543.8044.7543.8044.64452,292
11/13/201545.3445.6643.3743.80572,042
11/12/201546.7147.2445.5945.61448,908
11/11/201548.2348.2346.9447.10317,102
11/10/201547.8448.1647.3648.10214,949
11/9/201549.1749.2047.5247.93267,789
Trading Center