$41.87 +1.66 (%) Penske Automotive Group Inc - NYSE

Oct. 23, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center