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
6/21/201329.6929.9228.5428.67855,367
6/20/201330.4830.5529.7329.97453,495
6/19/201331.5131.5130.9030.93233,627
6/18/201331.2231.6730.7831.46467,139
6/17/201331.9831.9830.8731.12469,191
6/14/201331.9732.3231.4931.60211,943
6/13/201331.3232.0631.2532.05195,137
6/12/201332.6332.7031.3831.41210,668
6/11/201332.6332.9332.1832.29287,207
6/10/201332.2233.5232.0933.32349,023
6/7/201331.4932.3731.4631.97442,433
6/6/201331.0531.5030.7531.21222,166
6/5/201332.0032.0931.0931.13142,411
6/4/201332.4732.7031.7332.07259,615
6/3/201332.1132.4931.6032.43373,137
5/31/201331.8232.8031.7232.11253,500
5/30/201332.5232.7032.0032.18193,086
5/29/201332.6032.8732.3032.51170,671
5/28/201332.6633.4032.6632.91202,830
5/24/201331.9032.2231.6032.11156,100
5/23/201331.7232.4531.6532.20266,939
5/22/201332.6732.9131.9132.21350,539
5/21/201332.4532.8832.4532.68285,775
5/20/201332.0432.6231.9832.51449,187
5/17/201331.1332.5331.1232.32429,693
5/16/201331.6731.9930.9431.01276,158
5/15/201332.0632.3931.8031.87323,048
5/14/201331.4132.2831.3432.07318,920
5/13/201332.1232.1231.3131.42328,066
5/10/201331.9632.7331.8832.09252,730
5/9/201332.1632.3331.6031.85239,924
5/8/201332.3432.7032.1432.23370,321
5/7/201331.9132.4531.6832.44219,657
5/6/201331.3931.8231.2431.78413,229
5/3/201331.6432.2131.3731.39480,110
5/2/201330.2231.1829.9631.10309,717
5/1/201330.6530.9629.9430.09383,719
4/30/201331.6331.6330.7630.92298,319
4/29/201330.3531.6629.3431.42636,703
4/26/201330.2430.2529.5829.80360,947
4/25/201329.6430.7029.6130.19445,730
4/24/201328.9729.4728.6129.43593,681
4/23/201328.6928.8628.4628.80335,998
4/22/201328.6928.6927.9328.44419,695
4/19/201328.8128.8128.1228.58436,867
4/18/201329.4629.5128.5128.57638,214
4/17/201330.0730.0728.5529.17613,624
4/16/201330.3430.4929.9330.45540,676
4/15/201331.8131.8129.7229.95427,731
4/12/201332.1432.2831.5632.10266,977
4/11/201331.8232.3131.5632.19372,163
4/10/201331.1931.8830.9231.84283,919
4/9/201331.3531.5231.0931.14207,484
4/8/201330.9831.3130.8331.20281,190
4/5/201330.7730.9830.5030.93243,562
4/4/201331.3631.3630.8331.21303,591
4/3/201332.8033.0231.0031.37435,904
4/2/201333.0233.2732.6732.80191,340
4/1/201333.3333.4432.6632.82243,249
3/28/201333.3833.4433.1533.36260,216
3/27/201332.9933.5032.9933.36195,993
3/26/201333.4833.4933.2233.34255,472
3/25/201333.6833.9533.1733.36357,682
3/22/201333.5733.7533.3833.57250,715
3/21/201333.4933.8133.2533.43430,414
3/20/201333.4833.7733.3033.74284,427
3/19/201333.2833.6032.5433.29569,677
3/18/201333.0533.3332.8133.27238,934
3/15/201333.0133.6033.0133.54484,766
3/14/201333.4133.5432.8532.97266,767
3/13/201333.2233.7633.2233.40248,990
3/12/201332.3633.2532.2833.05461,578
3/11/201332.1132.4531.9132.15288,330
3/8/201332.1932.2731.7832.23165,473
3/7/201331.3832.0531.1831.89412,449
3/6/201330.7831.5030.7831.41369,540
3/5/201330.3831.0630.3730.67602,962
3/4/201329.5530.3029.5530.09606,031
3/1/201329.6329.8329.3929.78784,236
2/28/201329.6330.1029.5229.76701,951
2/27/201329.3129.8529.3029.63639,526
2/26/201329.6429.8728.8729.32709,212
2/25/201330.6930.6929.4929.53479,227
2/22/201330.6530.9930.4230.49274,916
2/21/201331.0731.4830.3230.43359,114
2/20/201331.4731.5731.1031.12450,482
2/19/201331.6331.6331.2531.40515,720
2/15/201332.0432.4331.2531.48479,107
2/14/201331.7832.0031.5131.90316,558
2/13/201332.0632.2931.7231.85190,844
2/12/201332.3632.5231.9332.00289,362
2/11/201332.4532.6332.1032.31328,977
2/8/201332.4732.6732.0832.51511,701
2/7/201332.8233.4132.0332.31760,273
2/6/201333.9334.3431.2532.84727,451
2/5/201332.7433.5932.3333.57561,749
2/4/201332.8032.9332.5232.60237,166
2/1/201333.0833.2632.4333.10253,164
1/31/201332.0033.1131.8432.92751,182
1/30/201332.4032.5131.5031.69447,499
Trading Center