$51.41 +0.53 (%) Penske Automotive Group Inc - NYSE

Aug. 28, 2015 | 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
4/8/201553.0753.3452.2452.87304,944
4/7/201553.4853.7052.8053.19444,657
4/6/201552.4253.6452.1553.40700,418
4/2/201551.1852.7651.1852.67674,106
4/1/201551.2751.4550.4350.85214,396
3/31/201551.2051.6151.0551.49380,829
3/30/201550.8151.6050.6551.49267,715
3/27/201549.5950.6849.5150.49293,639
3/26/201549.7649.9749.0149.63289,733
3/25/201551.2151.2149.7649.79194,916
3/24/201550.6951.2550.2351.00365,714
3/23/201550.5951.1850.3150.74255,604
3/20/201550.8350.8950.0050.59410,087
3/19/201550.7450.9850.3750.91239,682
3/18/201550.3450.9949.6750.82206,257
3/17/201550.3151.0250.3150.60222,942
3/16/201550.0650.6449.8650.59255,252
3/13/201550.3150.4649.1849.86290,969
3/12/201549.0650.4048.7650.37348,804
3/11/201548.0048.8547.9048.76414,985
3/10/201548.5948.7147.8848.15391,122
3/9/201548.7249.1248.0849.08322,805
3/6/201548.8649.2748.7048.76346,881
3/5/201548.8249.3448.6449.30356,864
3/4/201549.4449.7948.6648.79433,194
3/3/201550.5750.5849.1249.76615,342
3/2/201549.5450.6349.5450.56580,393
2/27/201548.1449.3847.8049.33771,378
2/26/201547.6948.1547.6948.00275,677
2/25/201547.9848.2347.5647.79409,009
2/24/201547.7548.0047.5247.87598,160
2/23/201548.1248.5347.5547.80436,723
2/20/201548.2448.2447.6748.10450,775
2/19/201548.0048.8347.6848.35599,623
2/18/201547.6547.7047.3047.66402,882
2/17/201548.9749.2647.6747.70577,558
2/13/201547.9649.1547.9649.02545,880
2/12/201548.7148.9647.6947.961,095,626
2/11/201549.2550.3647.3248.461,087,925
2/10/201552.4652.7051.5352.18355,718
2/9/201552.0052.4451.6651.97244,803
2/6/201551.4252.4851.2552.19400,800
2/5/201550.7451.7150.5851.57275,363
2/4/201550.6651.1050.1550.28221,784
2/3/201548.9950.8448.9350.74308,888
2/2/201548.4448.4746.7448.26356,859
1/30/201549.5249.6748.1448.35360,331
1/29/201549.5249.9848.8749.85410,124
1/28/201549.9750.3649.0349.19200,115
1/27/201549.4750.2549.0450.09246,200
1/26/201549.3450.4748.8550.45367,166
1/23/201548.3048.9847.7648.84185,933
1/22/201547.5848.2747.2648.19310,024
1/21/201546.6247.5246.2047.25268,791
1/20/201547.8547.8946.0346.62308,120
1/16/201546.0147.5246.0147.44247,777
1/15/201547.4047.6046.0946.13215,233
1/14/201547.4247.9046.5347.35346,957
1/13/201549.4650.0147.8248.26230,982
1/12/201549.3249.5348.5249.03359,058
1/9/201549.7149.8149.0649.31279,420
1/8/201549.4450.4149.4449.88378,412
1/7/201549.1749.8647.8848.94420,748
1/6/201548.4349.3447.6848.68692,263
1/5/201549.0349.0347.8648.23295,440
1/2/201549.2349.6248.1649.08250,484
12/31/201450.0750.3449.0249.07515,933
12/30/201450.1750.4749.6249.94195,601
12/29/201449.5650.4549.5250.43223,178
12/26/201450.0150.1549.4349.59122,189
12/24/201449.9950.4049.7549.8460,993
12/23/201449.6450.7149.5549.96290,927
12/22/201449.2849.5949.0249.45131,785
12/19/201448.9149.5848.4349.22299,817
12/18/201448.8048.8347.8548.60238,523
12/17/201446.8248.0446.2947.91266,910
12/16/201447.2447.8846.6046.73320,781
12/15/201448.0348.2646.8847.44232,403
12/12/201447.7248.5647.5747.81321,353
12/11/201448.0049.0547.6448.19176,066
12/10/201448.3948.8247.5547.76227,764
12/9/201447.3448.7047.3448.61163,799
12/8/201448.5948.9147.8648.13165,511
12/5/201448.8448.9948.4948.87216,419
12/4/201448.7649.0748.3748.63270,779
12/3/201447.9149.4447.7048.93337,170
12/2/201446.5348.0746.4747.90344,087
12/1/201447.1347.2046.3046.42309,947
11/28/201447.5047.9546.9547.35158,228
11/26/201447.9447.9847.3147.50286,897
11/25/201448.2548.4347.7947.91270,452
11/24/201448.3048.4247.7947.94331,373
11/21/201448.1748.8347.9348.21335,275
11/20/201447.0447.7246.9547.58323,066
11/19/201447.4847.5747.0647.44216,533
11/18/201447.3048.1546.8847.36325,392
11/17/201447.3747.9946.9347.30497,309
11/14/201447.6547.9547.4047.59247,659
11/13/201448.0748.2547.5547.73335,683
11/12/201447.2848.3247.0547.99389,454
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!