PENSKE AUTOMOTIVE GROUP $32.20

down -0.01


23/5/2013 04:23 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
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
3/7/2012 23.96 23.99 23.43 23.80 3146
3/6/2012 24.06 24.11 23.68 23.85 5042
3/5/2012 24.47 24.47 24.15 24.43 3382
3/2/2012 24.57 24.86 24.20 24.51 6783
3/1/2012 24.27 24.68 24.14 24.52 7771
2/29/2012 24.68 24.91 24.05 24.08 5350
2/28/2012 24.62 24.89 24.36 24.64 7144
2/27/2012 23.95 24.62 23.95 24.53 6432
2/24/2012 23.96 24.52 23.82 24.14 4434
2/23/2012 23.79 24.35 23.76 24.03 5104
2/22/2012 23.80 23.97 23.57 23.80 5403
2/21/2012 24.19 24.27 23.76 23.78 5785
2/17/2012 24.24 24.47 24.02 24.03 3587
2/16/2012 23.75 24.19 23.50 24.15 4337
2/15/2012 24.74 25.00 23.27 23.58 11362
2/14/2012 23.96 24.78 23.73 24.77 6661
2/13/2012 24.04 24.24 23.91 24.16 2131
2/10/2012 23.78 23.93 23.43 23.69 2081
2/9/2012 23.94 24.30 23.66 24.13 1908
2/8/2012 24.03 24.45 23.77 23.94 1790
2/7/2012 24.12 24.45 23.93 24.03 2993
2/6/2012 23.87 24.30 23.54 24.08 2223
2/3/2012 23.32 24.03 23.25 23.91 3812
2/2/2012 22.90 23.39 22.81 22.91 4397
2/1/2012 22.60 23.37 22.60 22.91 4524
1/31/2012 23.14 23.14 22.30 22.38 2852
1/30/2012 22.85 23.10 22.68 22.92 2902
1/27/2012 22.44 23.28 22.34 23.07 5124
1/26/2012 22.53 22.88 22.37 22.59 5524
1/25/2012 22.00 22.47 21.92 22.41 3663
1/24/2012 21.94 22.50 21.84 22.04 4975
1/23/2012 21.84 22.20 21.78 22.13 2524
1/20/2012 22.13 22.20 21.66 21.90 2803
1/19/2012 22.13 22.30 21.82 22.13 7378
1/18/2012 21.11 22.15 20.94 22.10 5242
1/17/2012 21.26 21.26 20.92 21.11 3884
1/13/2012 20.05 21.13 19.81 21.04 7833
1/12/2012 19.86 20.21 19.81 20.19 3332
1/11/2012 19.80 20.00 19.67 19.81 2385
1/10/2012 19.74 20.13 19.67 19.90 4012
1/9/2012 18.70 19.33 18.57 19.30 3506
1/6/2012 19.07 19.14 18.53 18.58 4199
1/5/2012 19.04 19.18 18.47 19.01 6385
1/4/2012 19.37 19.63 19.15 19.26 2395
1/3/2012 19.79 20.00 19.52 19.56 4445
12/30/2011 19.28 19.42 19.14 19.25 1478
12/29/2011 19.16 19.37 19.00 19.30 1564
12/28/2011 19.39 19.44 19.02 19.06 1883
12/27/2011 19.31 19.62 19.19 19.40 1367
12/23/2011 19.34 19.55 19.31 19.39 1963
12/22/2011 19.45 19.83 19.29 19.33 2680
12/21/2011 19.29 19.53 18.81 19.40 3411
12/20/2011 18.99 19.52 18.86 19.44 4859
12/19/2011 19.99 19.99 18.37 18.48 6984
12/16/2011 19.82 20.25 19.62 19.82 5606
12/15/2011 19.79 19.93 19.41 19.55 4188
12/14/2011 19.48 19.80 19.14 19.43 4383
12/13/2011 20.83 20.85 19.63 19.74 3713
12/12/2011 20.51 20.74 20.14 20.62 3835
12/9/2011 20.32 21.04 20.15 20.84 6520
12/8/2011 20.51 20.69 20.06 20.23 4272
12/7/2011 20.83 21.16 20.22 20.70 5343
12/6/2011 20.83 20.87 20.54 20.62 3828
12/5/2011 20.70 21.04 20.57 20.87 4661
12/2/2011 20.49 20.65 20.09 20.21 4480
12/1/2011 20.15 20.75 19.65 20.14 5171
11/30/2011 20.18 20.30 19.75 20.29 5867
11/29/2011 19.01 19.15 18.63 19.07 3828
11/28/2011 18.85 19.24 18.70 18.92 4270
11/25/2011 18.34 18.53 17.96 18.00 3600
11/23/2011 19.38 19.46 18.53 18.54 4921
11/22/2011 19.36 19.82 19.24 19.72 3738
11/21/2011 19.50 19.59 19.05 19.46 4307
11/18/2011 19.95 20.16 19.69 19.95 3527
11/17/2011 20.13 20.29 19.62 19.89 4217
11/16/2011 20.50 20.90 19.99 20.06 3428
11/15/2011 20.39 20.90 20.33 20.77 3780
11/14/2011 20.75 21.09 20.35 20.57 3957
11/11/2011 20.51 21.27 20.22 20.90 7183
11/10/2011 20.62 20.62 19.87 20.05 7412
11/9/2011 20.83 21.01 20.07 20.17 5238
11/8/2011 21.82 21.95 20.86 21.64 6687
11/7/2011 21.45 21.71 20.99 21.54 4508
11/4/2011 21.47 21.65 21.04 21.45 7541
11/3/2011 22.13 22.45 20.81 21.52 10728
11/2/2011 20.53 22.18 20.25 21.69 20654
11/1/2011 19.29 20.25 19.19 19.80 8233
10/31/2011 20.63 20.98 20.39 20.39 4557
10/28/2011 21.47 21.77 20.49 21.03 5999
10/27/2011 21.55 22.01 21.15 21.44 7321
10/26/2011 21.00 21.04 20.14 20.70 4180
10/25/2011 20.93 21.23 20.51 20.70 4388
10/24/2011 20.06 21.26 20.00 21.10 5317
10/21/2011 19.40 20.21 19.23 20.07 6481
10/20/2011 18.65 19.15 18.32 19.02 4685
10/19/2011 18.75 19.20 18.48 18.60 4263
Marketplace
Trading Center