$52.20 -0.24 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
4/6/201635.7736.0135.5035.74599,032
4/5/201635.6435.9935.3435.68701,070
4/4/201636.8436.8435.5735.82878,830
4/1/201637.4037.5936.0236.70751,235
3/31/201639.2639.4037.5837.90709,602
3/30/201639.0139.5538.9039.30336,230
3/29/201637.8239.0237.6738.85358,425
3/28/201638.3438.6638.0738.12225,766
3/24/201638.0138.4537.5938.38197,575
3/23/201638.8638.8638.0738.11297,552
3/22/201639.3439.7238.8038.89542,263
3/21/201639.2639.5439.0339.50306,008
3/18/201638.5939.4738.5839.34507,094
3/17/201637.9738.6037.5738.45507,561
3/16/201637.7138.0137.4737.87551,640
3/15/201639.6039.6037.7837.98670,603
3/14/201640.4240.4239.2539.85641,030
3/11/201639.5740.8339.2840.77794,656
3/10/201639.2639.5938.5339.28656,646
3/9/201638.8339.4638.5639.06629,320
3/8/201639.5239.8538.0638.53743,385
3/7/201638.9640.0238.8540.02705,819
3/4/201639.9240.5538.8139.23979,358
3/3/201638.2139.7938.1839.75873,262
3/2/201638.2338.7737.7738.191,061,240
3/1/201637.7738.4637.4938.131,119,075
2/29/201638.0038.2437.5537.72890,799
2/26/201637.6737.8437.1137.70721,836
2/25/201637.2437.5936.5337.35799,155
2/24/201635.2737.1734.9137.071,191,464
2/23/201635.1036.6835.1036.11964,945
2/22/201634.2435.3434.0934.83899,756
2/19/201634.5034.7133.6733.96908,217
2/18/201634.2234.8633.9534.63831,764
2/17/201633.2834.6633.0034.25753,462
2/16/201632.0633.3931.7133.291,025,656
2/12/201631.4231.8330.5331.39980,081
2/11/201631.8232.6029.5031.361,149,813
2/10/201630.4731.6030.4731.11925,163
2/9/201629.5831.2429.5630.27850,370
2/8/201630.2431.1229.7730.09867,602
2/5/201631.4331.5430.7531.061,480,635
2/4/201629.8831.5029.7731.47896,430
2/3/201630.8330.9129.4129.961,317,589
2/2/201631.3831.6129.9030.42901,949
2/1/201631.3332.2130.8031.89688,372
1/29/201630.6931.3730.5131.37813,425
1/28/201632.0732.0729.7130.511,383,955
1/27/201633.0133.3131.6831.93758,802
1/26/201633.0333.2832.7933.16402,308
1/25/201632.9633.4532.7532.85374,083
1/22/201633.3333.5533.0833.41924,962
1/21/201633.0533.5132.3932.76767,021
1/20/201631.8633.4331.3632.941,319,200
1/19/201633.6033.9131.7432.38777,445
1/15/201633.2933.7433.1033.54557,072
1/14/201633.7434.7033.0934.23627,073
1/13/201634.9835.1133.6733.811,017,173
1/12/201635.8035.8033.3834.681,402,530
1/11/201635.3035.7934.8335.54861,456
1/8/201635.6935.9534.8234.911,013,336
1/7/201636.1037.0035.2135.291,178,549
1/6/201637.8437.9636.0536.601,552,350
1/5/201641.0141.4139.0039.401,065,332
1/4/201641.4441.7240.6240.77655,445
12/31/201542.3842.7542.1142.34666,558
12/30/201543.1643.2442.4042.50474,243
12/29/201542.3543.3042.1543.27603,609
12/28/201542.0742.3941.6942.09260,083
12/24/201542.8142.8142.0342.21273,451
12/23/201542.2443.1341.8643.09320,972
12/22/201542.0042.6841.7541.85691,661
12/21/201542.2142.3541.3041.79411,232
12/18/201542.8243.0441.9141.98574,255
12/17/201544.1444.1443.2243.24251,199
12/16/201544.1944.3143.2544.12324,479
12/15/201544.2544.4943.4543.86363,335
12/14/201544.0544.4943.0043.86522,676
12/11/201544.0044.3843.8744.09340,452
12/10/201545.0745.2344.5944.69198,256
12/9/201544.8845.7744.7245.07269,649
12/8/201544.8245.5344.6545.12242,863
12/7/201545.7345.7644.9045.35318,810
12/4/201546.2046.3845.2245.84226,800
12/3/201546.4746.4745.0745.61320,965
12/2/201546.5046.6045.8646.27176,053
12/1/201546.7546.9346.0146.47172,867
11/30/201546.9347.1146.2246.66292,642
11/27/201546.9047.3246.6146.87121,104
11/25/201546.5547.0646.4946.70144,177
11/24/201545.4546.6145.2746.47229,221
11/23/201545.3846.1545.3845.77285,748
11/20/201545.3145.9545.3045.55355,776
11/19/201545.1545.5344.8445.01288,542
11/18/201544.8045.2144.6845.10231,073
11/17/201544.9746.0544.6544.85391,070
11/16/201543.8044.7543.8044.64452,292
11/13/201545.3445.6643.3743.80572,042
11/12/201546.7147.2445.5945.61448,908
11/11/201548.2348.2346.9447.10317,102
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center