PENSKE AUTOMOTIVE GROUP $32.32

up +1.31


17/5/2013 05:17 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
7/30/2012 24.05 24.29 23.62 23.65 3221
7/27/2012 23.15 24.33 23.15 24.09 4200
7/26/2012 23.32 23.54 22.83 22.97 5162
7/25/2012 22.89 23.25 22.69 22.90 3641
7/24/2012 22.52 23.45 22.45 22.70 10923
7/23/2012 24.10 24.43 23.91 24.22 3898
7/20/2012 24.50 24.79 24.08 24.53 4701
7/19/2012 24.46 24.70 24.25 24.68 3703
7/18/2012 23.78 24.43 23.67 24.28 2542
7/17/2012 23.91 24.14 23.47 23.84 2120
7/16/2012 23.88 24.00 23.58 23.72 3398
7/13/2012 23.43 23.99 23.40 23.98 3893
7/12/2012 23.08 23.46 22.88 23.40 4941
7/11/2012 23.24 23.43 23.03 23.33 4858
7/10/2012 23.38 23.79 23.07 23.30 4628
7/9/2012 23.18 23.30 22.90 23.08 4489
7/6/2012 23.18 23.47 23.10 23.30 8997
7/5/2012 22.74 23.53 22.74 23.49 9269
7/3/2012 21.88 22.73 21.78 22.72 4739
7/2/2012 21.37 21.87 21.32 21.87 7293
6/29/2012 21.43 21.66 21.15 21.24 10235
6/28/2012 20.68 20.96 20.26 20.94 9146
6/27/2012 20.90 21.13 20.72 20.97 7948
6/26/2012 21.38 21.46 20.43 20.87 16345
6/25/2012 22.16 22.35 21.24 21.30 10858
6/22/2012 23.40 23.40 22.58 22.61 10193
6/21/2012 23.58 23.65 23.19 23.23 16523
6/20/2012 23.94 23.99 23.62 23.66 5061
6/19/2012 23.71 24.15 23.67 23.99 9556
6/18/2012 23.53 23.68 23.35 23.63 3437
6/15/2012 23.63 23.87 23.44 23.76 5682
6/14/2012 23.20 23.64 23.05 23.56 6230
6/13/2012 23.66 23.99 23.11 23.18 9318
6/12/2012 23.58 23.89 23.45 23.79 4378
6/11/2012 24.04 24.04 23.40 23.40 5390
6/8/2012 23.47 23.95 23.33 23.82 3373
6/7/2012 24.17 24.35 23.45 23.57 4435
6/6/2012 23.44 23.95 23.31 23.84 7342
6/5/2012 23.05 23.30 22.80 23.18 7010
6/4/2012 23.75 23.78 22.87 23.12 10622
6/1/2012 23.93 24.15 23.34 23.49 11518
5/31/2012 24.52 24.71 24.00 24.58 4567
5/30/2012 24.87 24.98 24.28 24.42 4578
5/29/2012 25.00 25.20 24.57 25.15 5383
5/25/2012 25.12 25.17 24.65 24.81 5046
5/24/2012 24.96 25.25 24.67 25.13 4039
5/23/2012 24.59 25.10 24.42 24.97 4340
5/22/2012 24.75 25.36 24.59 24.83 3287
5/21/2012 24.11 24.89 24.05 24.69 4374
5/18/2012 24.21 24.40 23.55 24.08 5691
5/17/2012 25.39 25.39 24.14 24.22 6102
5/16/2012 25.46 25.99 25.32 25.35 2740
5/15/2012 25.29 25.87 25.22 25.39 2830
5/14/2012 25.56 25.78 25.15 25.24 4203
5/11/2012 25.92 26.50 25.73 25.93 3285
5/10/2012 25.87 26.29 25.84 26.13 5383
5/9/2012 25.30 25.97 25.26 25.72 4387
5/8/2012 25.95 26.18 25.19 25.68 6813
5/7/2012 26.25 26.61 26.00 26.42 6652
5/4/2012 26.57 26.98 26.11 26.18 6479
5/3/2012 27.24 27.42 26.57 26.75 5290
5/2/2012 26.83 27.27 26.63 27.19 5847
5/1/2012 26.44 27.32 26.21 27.07 8381
4/30/2012 27.20 27.20 26.38 26.44 4914
4/27/2012 27.00 27.28 26.51 27.16 5063
4/26/2012 26.00 26.91 26.00 26.85 8363
4/25/2012 27.01 27.25 26.32 26.84 8098
4/24/2012 26.46 26.82 26.11 26.56 7855
4/23/2012 26.60 26.85 26.21 26.52 8131
4/20/2012 27.33 27.58 26.80 27.13 6490
4/19/2012 26.65 26.89 26.27 26.86 7476
4/18/2012 26.51 26.88 26.29 26.67 3904
4/17/2012 26.20 26.87 26.15 26.53 6242
4/16/2012 25.74 26.20 25.33 25.92 3393
4/13/2012 25.67 26.04 25.35 25.50 2564
4/12/2012 25.64 26.07 25.47 25.81 3385
4/11/2012 25.28 25.67 25.13 25.66 4625
4/10/2012 25.82 25.82 24.89 24.93 8408
4/9/2012 25.63 25.94 25.40 25.87 5461
4/5/2012 25.91 26.34 25.86 25.94 5757
4/4/2012 25.54 26.10 25.52 26.05 7826
4/3/2012 25.22 25.98 25.09 25.89 13065
4/2/2012 24.53 24.92 24.42 24.70 8621
3/30/2012 25.19 25.23 24.41 24.63 6253
3/29/2012 24.80 25.04 24.52 24.96 4434
3/28/2012 25.09 25.20 24.77 25.11 3763
3/27/2012 25.22 25.28 24.97 25.03 6442
3/26/2012 24.68 25.28 24.68 25.25 4100
3/23/2012 24.37 24.47 23.76 24.44 2926
3/22/2012 24.28 24.55 24.05 24.43 2764
3/21/2012 24.50 24.75 24.24 24.60 3186
3/20/2012 24.20 24.56 23.93 24.53 3026
3/19/2012 24.55 24.75 23.97 24.47 4178
3/16/2012 25.30 25.35 24.49 24.55 5684
3/15/2012 25.12 25.90 24.98 25.40 7576
3/14/2012 24.48 25.15 24.42 25.09 6869
3/13/2012 24.12 24.41 23.85 24.40 3392
3/12/2012 24.31 24.36 23.74 23.88 3378
3/9/2012 24.14 24.43 24.01 24.34 3415
3/8/2012 23.95 24.16 23.65 24.11 2487
Marketplace
Trading Center