PENSKE AUTOMOTIVE GROUP $32.38

up +0.17


23/5/2013 12:23 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
12/27/2012 29.06 29.19 28.19 29.11 1444
12/26/2012 29.37 29.50 28.69 29.05 1889
12/24/2012 29.47 29.73 29.30 29.32 890
12/21/2012 29.36 29.86 29.11 29.59 3932
12/20/2012 30.04 30.04 29.48 29.69 2441
12/19/2012 29.65 30.03 29.43 29.62 1510
12/18/2012 29.30 30.12 29.22 29.72 2272
12/17/2012 28.87 29.24 28.51 29.20 2636
12/14/2012 28.25 28.82 28.17 28.73 2860
12/13/2012 28.73 28.98 27.98 28.17 2212
12/12/2012 29.31 29.38 28.61 28.74 1947
12/11/2012 29.25 29.50 28.94 29.08 1554
12/10/2012 29.11 29.42 28.82 29.03 1456
12/7/2012 29.59 29.59 28.96 29.17 1358
12/6/2012 29.26 29.64 29.01 29.40 1608
12/5/2012 29.76 29.90 29.10 29.26 2159
12/4/2012 29.12 29.81 28.89 29.70 3514
12/3/2012 29.21 29.41 28.99 29.21 2461
11/30/2012 29.07 29.28 28.82 29.13 5183
11/29/2012 29.09 29.21 28.63 28.98 2166
11/28/2012 28.31 28.92 27.88 28.90 3043
11/27/2012 27.93 28.95 27.77 28.37 4029
11/26/2012 28.50 28.96 27.50 27.96 5299
11/23/2012 28.39 28.70 28.22 28.70 2106
11/21/2012 28.26 28.64 28.16 28.27 3635
11/20/2012 28.59 28.65 28.14 28.29 4927
11/19/2012 28.07 29.11 27.94 28.75 6687
11/16/2012 27.00 27.76 27.00 27.56 5470
11/15/2012 26.22 27.18 26.22 27.07 5187
11/14/2012 26.85 26.99 26.10 26.18 4416
11/13/2012 26.56 27.26 26.54 26.86 2471
11/12/2012 26.50 27.00 26.41 26.72 3603
11/9/2012 26.72 26.94 26.27 26.48 3532
11/8/2012 27.45 27.47 26.59 26.77 4303
11/7/2012 28.27 28.40 27.46 27.52 4231
11/6/2012 28.72 29.19 28.45 28.87 3373
11/5/2012 29.00 29.14 28.36 28.47 3770
11/2/2012 31.84 31.84 28.44 28.90 11520
11/1/2012 30.75 31.87 30.23 31.60 4412
10/31/2012 29.82 31.02 29.46 30.60 3173
10/26/2012 29.74 30.13 29.25 29.67 3434
10/25/2012 30.55 30.87 29.36 29.67 4993
10/24/2012 30.70 30.72 30.31 30.34 2160
10/23/2012 30.57 30.85 29.98 30.48 3720
10/22/2012 30.70 31.09 30.57 30.95 2197
10/19/2012 30.85 31.37 30.66 30.88 3082
10/18/2012 30.06 31.07 29.99 30.92 5434
10/17/2012 29.74 30.26 29.74 29.99 7305
10/16/2012 30.97 31.02 30.49 30.58 3878
10/15/2012 30.73 31.07 30.28 30.73 3936
10/12/2012 30.64 30.83 30.49 30.70 2606
10/11/2012 31.36 31.47 30.63 30.73 3627
10/10/2012 31.24 31.42 30.64 31.13 3534
10/9/2012 31.88 32.22 31.63 31.86 1887
10/8/2012 31.59 32.19 31.49 32.11 1768
10/5/2012 32.02 32.35 31.50 31.66 2838
10/4/2012 30.94 31.97 30.94 31.79 3502
10/3/2012 30.39 30.90 30.13 30.85 3696
10/2/2012 30.21 30.42 29.55 30.24 2632
10/1/2012 30.21 30.76 29.88 29.98 3759
9/28/2012 30.15 30.31 29.61 30.09 2800
9/27/2012 30.16 30.63 29.94 30.34 2869
9/26/2012 30.60 30.61 29.96 30.01 3989
9/25/2012 30.91 31.04 30.57 30.61 5159
9/24/2012 30.49 30.82 30.33 30.70 2428
9/21/2012 30.90 31.04 30.48 30.66 5125
9/20/2012 30.42 30.67 30.06 30.46 2261
9/19/2012 30.19 30.95 30.09 30.62 2718
9/18/2012 30.26 30.26 29.99 30.19 2635
9/17/2012 30.15 30.35 29.91 30.32 2980
9/14/2012 29.99 30.62 29.99 30.18 5026
9/13/2012 29.36 30.23 29.14 29.94 5372
9/12/2012 29.46 29.69 29.17 29.31 3004
9/11/2012 29.46 29.50 28.82 29.25 3977
9/10/2012 28.80 29.25 28.73 28.86 4455
9/7/2012 28.62 29.09 28.27 28.79 3725
9/6/2012 27.50 28.52 27.43 28.50 4904
9/5/2012 27.21 27.55 27.16 27.40 4479
9/4/2012 26.61 27.55 26.61 27.16 4072
8/31/2012 26.56 26.83 26.28 26.64 2564
8/30/2012 26.32 26.54 26.24 26.40 1733
8/29/2012 26.20 26.43 26.14 26.40 2026
8/28/2012 25.89 26.19 25.79 26.14 1959
8/27/2012 25.88 26.07 25.71 25.85 1522
8/24/2012 25.55 25.95 25.40 25.75 1724
8/23/2012 25.71 25.80 25.55 25.65 2040
8/22/2012 25.63 25.85 25.44 25.69 1826
8/21/2012 25.88 26.19 25.55 25.70 1193
8/20/2012 25.93 26.03 25.46 25.82 2698
8/17/2012 25.61 26.17 25.59 25.93 3128
8/16/2012 25.40 25.84 25.34 25.59 2757
8/15/2012 24.92 25.40 24.92 25.37 2317
8/14/2012 25.13 25.59 24.95 25.03 1533
8/13/2012 25.09 25.09 24.45 25.03 1952
8/10/2012 24.93 25.07 24.54 25.06 1527
8/9/2012 25.10 25.25 24.76 24.98 2966
8/8/2012 24.75 25.22 24.43 25.10 3908
8/7/2012 24.94 25.42 24.89 25.02 3842
8/6/2012 24.77 25.36 24.72 24.72 3718
8/3/2012 24.00 24.87 23.94 24.77 2783
Marketplace
Trading Center