$49.55 +0.33 (%) Penske Automotive Group Inc - NYSE

Dec. 22, 2014 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center