$44.60 +0.25 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
11/11/201548.2348.2346.9447.10317,102
11/10/201547.8448.1647.3648.10214,949
11/9/201549.1749.2047.5247.93267,789
11/6/201549.3249.9748.8849.32313,955
11/5/201550.2350.2349.4249.77180,682
11/4/201549.7749.8948.8949.78280,784
11/3/201549.1850.0549.0150.04267,159
11/2/201548.9949.3548.3749.29350,411
10/30/201548.4149.5748.0948.84318,928
10/29/201550.3750.3747.2148.41518,677
10/28/201549.7651.1148.9251.10495,107
10/27/201550.5250.7749.3749.61248,729
10/26/201550.6951.0250.3750.88215,770
10/23/201551.2351.2350.0150.84161,935
10/22/201550.6851.1550.2750.70202,455
10/21/201551.3351.3350.4050.43167,923
10/20/201550.9251.5250.8751.2092,788
10/19/201550.6151.2750.6151.00163,229
10/16/201550.6850.8150.1950.80168,039
10/15/201549.7950.7549.4050.59248,338
10/14/201550.3650.8349.2149.54312,436
10/13/201550.7851.1449.9550.04244,943
10/12/201551.0551.4250.4651.04100,688
10/9/201551.4251.4550.7950.91196,218
10/8/201550.6051.5950.6051.43156,846
10/7/201550.9351.0650.0150.75153,113
10/6/201551.1351.8450.1550.50219,416
10/5/201550.5551.2450.5551.22203,486
10/2/201548.1750.1947.8750.17328,044
10/1/201548.6749.1848.0648.80400,379
9/30/201548.2348.6547.7048.44835,689
9/29/201546.4949.3245.9547.19804,549
9/28/201549.0449.1845.9446.26500,416
9/25/201549.3349.7048.8449.26527,644
9/24/201550.3950.7047.7648.791,075,879
9/23/201550.4951.0050.1850.69144,949
9/22/201551.0051.1850.1650.52243,877
9/21/201551.8652.6751.3851.92196,639
9/18/201551.8352.1851.4051.56253,654
9/17/201551.7153.2851.6052.58158,161
9/16/201550.9151.7450.8751.72220,460
9/15/201550.6051.0150.0550.99149,519
9/14/201551.0451.0650.2650.42140,695
9/11/201550.5551.0150.1851.00169,436
9/10/201550.7851.2950.1950.96175,896
9/9/201551.1451.7550.8150.93217,617
9/8/201550.4151.3150.1251.14185,676
9/4/201549.2449.8049.0749.61165,323
9/3/201549.8850.6649.4449.77176,501
9/2/201549.8650.4449.0749.81323,314
9/1/201549.5350.1548.9549.22230,854
8/31/201551.1351.5050.3950.60369,882
8/28/201550.7151.9650.6851.41390,252
8/27/201550.1551.5350.1550.88246,562
8/26/201549.0349.8448.0149.69253,622
8/25/201548.3349.6848.0048.00411,504
8/24/201544.2948.7443.3947.49481,109
8/21/201550.7050.7049.0349.06325,839
8/20/201552.0252.2051.0051.03142,875
8/19/201552.9453.2052.2252.47185,847
8/18/201553.6954.1053.0053.38157,150
8/17/201552.8753.6952.3853.69194,363
8/14/201552.7853.1352.5653.02133,290
8/13/201552.3953.0552.0952.78184,788
8/12/201552.3952.8951.8352.48187,620
8/11/201553.2653.6252.6553.07174,072
8/10/201553.1454.2453.1453.71160,822
8/7/201553.1253.3252.3352.87229,829
8/6/201554.3554.3952.9953.25386,903
8/5/201553.5954.3153.4554.21257,462
8/4/201553.2653.7953.0153.25156,936
8/3/201554.0354.2352.7253.13250,605
7/31/201553.4654.3253.0954.00278,694
7/30/201552.6553.4952.2153.16289,944
7/29/201550.9552.8850.9552.58502,932
7/28/201549.7750.6349.3250.17244,635
7/27/201549.9049.9449.2749.42182,174
7/24/201551.8051.9849.9350.22239,878
7/23/201552.1452.4251.5551.63157,439
7/22/201551.4751.6251.2051.57165,075
7/21/201552.7953.1251.5851.62162,314
7/20/201552.9153.2052.5952.89179,093
7/17/201553.4953.4952.7352.95186,854
7/16/201552.6053.3052.5153.28262,972
7/15/201552.7653.2152.4552.56319,234
7/14/201551.4352.7351.4352.63305,734
7/13/201550.6751.6250.6651.54469,969
7/10/201550.3050.4349.6949.91363,389
7/9/201550.1750.1749.3849.71360,511
7/8/201550.4650.6448.9549.52328,711
7/7/201551.8651.8650.5750.83495,270
7/6/201551.7452.6651.1951.91662,717
7/2/201552.5852.7752.0652.23195,272
7/1/201552.7952.8652.0352.62223,512
6/30/201552.4352.5251.4052.11339,456
6/29/201553.1853.3851.7551.78305,501
6/26/201553.1054.1452.6053.97670,109
6/25/201553.2953.3252.6552.99143,703
6/24/201553.1553.5353.0353.06153,128
6/23/201552.4453.2952.3553.15171,110
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center