Penske Automotive Group Inc $47.97

up +0.01


29/8/2014 04:07 PM  |  NYSE : PAG  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
10/11/201340.5141.3139.9641.31281,523
10/10/201340.3240.7739.9140.70475,583
10/9/201340.1740.3939.0339.63635,669
10/8/201342.3042.3340.0940.12498,288
10/7/201343.2543.7341.9042.49388,356
10/4/201343.0644.3442.7543.92509,827
10/3/201343.4743.4842.7042.92376,910
10/2/201342.1143.4341.7643.40209,904
10/1/201342.6943.1542.3642.77247,518
9/30/201341.7942.9241.1342.73386,996
9/27/201342.3742.8542.1142.23155,031
9/26/201342.4943.1242.3442.70159,513
9/25/201342.6643.1442.2342.49294,804
9/24/201342.9943.2942.1142.61184,335
9/23/201342.7443.0041.8942.81378,906
9/20/201343.1843.2942.7242.86558,208
9/19/201342.5543.1842.5042.99256,936
9/18/201342.1442.6241.5142.41434,419
9/17/201341.9542.4741.7642.26235,096
9/16/201342.2142.2541.5641.98322,949
9/13/201341.4641.7541.3141.50404,081
9/12/201342.8442.8441.3041.42426,454
9/11/201342.5743.1942.1642.73385,611
9/10/201341.7942.6141.5442.57215,574
9/9/201340.8341.5640.7941.52323,523
9/6/201340.9141.0539.4540.66404,130
9/5/201341.1041.4840.5140.75334,076
9/4/201340.0841.0439.9740.92346,962
9/3/201339.6940.6039.5440.06336,945
8/30/201339.4840.0738.6439.03352,928
8/29/201339.0039.9438.8539.62216,346
8/28/201339.0439.5538.9639.00282,412
8/27/201340.1240.1639.0239.16459,037
8/26/201340.2441.1739.7840.47296,478
8/23/201340.6640.6840.0540.22612,019
8/22/201340.7141.0239.5440.46349,811
8/21/201340.8941.0540.2440.63233,352
8/20/201340.9041.5140.6941.21304,019
8/19/201341.0241.6640.7540.81370,280
8/16/201340.9941.8140.9241.02411,099
8/15/201341.2241.4041.0241.26617,569
8/14/201340.9442.1440.9441.81913,304
8/13/201340.2541.1640.0741.14443,712
8/12/201338.7940.3338.4640.18548,628
8/9/201338.7439.3638.5939.01240,883
8/8/201338.6839.6038.5138.91298,126
8/7/201338.4138.6137.9138.51238,503
8/6/201338.2639.1337.9338.71480,404
8/5/201338.6238.6238.0038.40255,407
8/2/201338.1838.7537.8338.72316,506
8/1/201337.6738.4737.6638.31454,783
7/31/201336.3638.4536.2537.18733,668
7/30/201335.3036.0935.0736.00586,509
7/29/201334.2835.1934.2835.17372,450
7/26/201334.2434.6833.9834.25239,831
7/25/201333.7234.4533.1134.39384,980
7/24/201333.5034.5533.4233.69478,037
7/23/201333.2033.5633.2033.43326,171
7/22/201333.0633.2332.7733.09309,393
7/19/201333.2533.4632.9633.05397,922
7/18/201333.3233.5133.2233.30266,037
7/17/201333.4433.5032.5433.28365,129
7/16/201333.6033.6032.9233.32478,216
7/15/201333.1433.7733.1333.59547,077
7/12/201333.1033.2132.9033.04276,345
7/11/201333.3233.6632.8933.15540,799
7/10/201332.8533.1432.5033.05235,703
7/9/201332.6533.0732.3532.91397,291
7/8/201332.0032.4931.8032.45311,884
7/5/201331.3231.9330.7931.89313,804
7/3/201330.6230.9930.3930.85132,304
7/2/201330.9131.1930.3630.65229,028
7/1/201330.7131.6730.6430.90449,074
6/28/201330.0830.8430.0230.54553,212
6/27/201329.6030.1429.5430.12239,522
6/26/201329.1729.4328.9029.36301,029
6/25/201328.7129.0928.1428.89447,097
6/24/201328.2228.6127.6128.40434,423
Trading Center