$49.63 -0.94 (%) Penske Automotive Group Inc - NYSE

Mar. 3, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
5/14/201446.0346.1345.1145.25483,882
5/13/201447.1547.3046.0746.09316,121
5/12/201446.1547.4645.9447.10617,198
5/9/201445.4046.0645.0345.85393,486
5/8/201445.7347.6445.3845.56518,908
5/7/201446.2146.4745.1245.82276,845
5/6/201447.2947.3946.1146.22347,525
5/5/201447.3047.5846.6747.50211,516
5/2/201446.8847.9246.6247.45354,053
5/1/201445.9247.0045.2346.71481,858
4/30/201444.7346.0144.2845.86440,195
4/29/201445.2245.3244.4144.68401,619
4/28/201444.2645.1743.5845.01340,044
4/25/201444.9745.0743.7044.03426,200
4/24/201443.9646.8543.5844.98807,120
4/23/201442.9543.2242.7243.08265,141
4/22/201442.5843.2242.3942.93200,035
4/21/201443.2043.3442.2042.52117,306
4/17/201442.5443.4742.5443.05196,207
4/16/201442.3343.0942.0242.71185,592
4/15/201442.0842.3041.0541.94214,459
4/14/201442.1842.3341.2742.06256,809
4/11/201441.7042.6541.0941.61213,856
4/10/201443.6443.8342.0342.27226,934
4/9/201442.7243.9042.4043.69307,777
4/8/201442.7743.2242.4042.54242,169
4/7/201443.8844.1942.4642.85230,565
4/4/201445.3245.5243.7544.10248,505
4/3/201444.3345.1744.0645.08264,488
4/2/201444.1844.9443.9844.20952,250
4/1/201443.0243.6242.8743.04273,863
3/31/201441.4942.9941.2742.76256,373
3/28/201441.0442.5841.0441.30215,381
3/27/201441.7542.0440.5441.01420,376
3/26/201443.3343.3341.6541.77363,627
3/25/201444.7144.8242.3842.93277,496
3/24/201445.5745.5744.1244.29147,159
3/21/201444.8846.3744.5645.47316,738
3/20/201444.1544.9044.1544.6796,803
3/19/201444.9045.0343.8744.4285,441
3/18/201444.2445.1244.1044.8694,696
3/17/201444.5445.0143.8944.3196,413
3/14/201443.4544.2443.1544.12137,492
3/13/201444.6444.8443.5043.52162,669
3/12/201444.2244.8144.0144.52134,727
3/11/201445.2545.4544.2644.42126,577
3/10/201445.8045.9344.9745.22113,514
3/7/201444.7746.0744.4745.92343,142
3/6/201444.4744.6543.8144.39223,318
3/5/201444.6144.8244.3944.50185,368
3/4/201443.6444.8143.5744.61325,782
3/3/201442.8643.6242.4143.40247,489
2/28/201444.0844.4743.1143.29196,125
2/27/201443.1744.3043.1743.96261,016
2/26/201442.7743.5042.7043.18172,474
2/25/201442.4142.7542.2742.56202,623
2/24/201442.0642.7941.6642.40176,808
2/21/201442.0042.3041.8742.09148,529
2/20/201442.1642.4441.5041.87147,417
2/19/201441.8943.3741.8942.14298,493
2/18/201442.2442.8242.0542.09268,273
2/14/201441.9342.5041.1842.12314,355
2/13/201442.1142.5240.2141.98357,151
2/12/201441.6242.1841.1241.61421,228
2/11/201441.3041.9541.2441.60257,343
2/10/201442.0442.1741.1541.25193,403
2/7/201442.0242.3841.4342.04256,274
2/6/201441.2442.1141.1141.78144,504
2/5/201440.9241.4039.7841.10336,512
2/4/201440.6641.8940.4441.24286,399
2/3/201442.9343.5940.0040.28444,146
1/31/201442.2943.9342.1442.91292,577
1/30/201442.0843.6541.8443.13407,025
1/29/201441.8342.4841.4441.60256,238
1/28/201442.1242.9541.7442.12359,327
1/27/201442.4242.8441.3842.26278,686
1/24/201443.1043.1042.1842.36299,438
1/23/201444.1044.1043.2843.53138,566
1/22/201444.3144.4343.9344.29167,262
1/21/201443.9244.5543.7544.14229,688
1/17/201443.6444.1043.5943.75221,888
1/16/201443.2243.7942.7043.66357,614
1/15/201445.1545.1543.0743.39541,695
1/14/201444.2745.3143.7845.17429,069
1/13/201445.1846.0344.1044.26433,120
1/10/201445.5545.9044.9545.40152,907
1/9/201446.0446.1245.2845.57147,444
1/8/201445.9546.1645.4445.96284,496
1/7/201445.9446.3945.5246.05201,094
1/6/201446.5546.6545.6445.89171,146
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center