Penske Automotive Group Inc $47.97

up +0.01


29/8/2014 04:07 PM  |  NYSE : PAG  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
1/29/201332.5632.5731.8332.48323,922
1/28/201332.2632.7432.1532.57535,762
1/25/201332.3432.3431.5032.27408,207
1/24/201332.5333.3532.0332.15636,076
1/23/201331.8332.8631.5432.32931,967
1/22/201331.2631.2630.5731.01241,206
1/18/201331.1331.4230.7831.29218,792
1/17/201331.4631.6030.9131.14212,718
1/16/201331.3631.6731.1731.43249,282
1/15/201330.3531.6630.2231.56288,619
1/14/201330.5330.7929.9530.58361,046
1/11/201331.0731.0730.2930.57243,941
1/10/201331.4031.5030.6731.01229,396
1/9/201331.3831.6931.3031.35213,973
1/8/201331.4031.5731.0031.35254,268
1/7/201331.6431.8131.1731.48199,047
1/4/201331.8332.3631.5331.92413,422
1/3/201330.6031.9330.4731.67371,070
1/2/201330.5830.9130.0730.55407,956
12/31/201228.6330.2628.5130.09196,892
12/28/201228.9429.0228.6428.65105,518
12/27/201229.0629.1928.1929.11144,329
12/26/201229.3729.5028.6929.05188,877
12/24/201229.4729.7329.3029.3288,968
12/21/201229.3629.8629.1129.59393,148
12/20/201230.0430.0429.4829.69244,050
12/19/201229.6530.0329.4329.62150,971
12/18/201229.3030.1229.2229.72227,180
12/17/201228.8729.2428.5129.20263,593
12/14/201228.2528.8228.1728.73285,959
12/13/201228.7328.9827.9828.17234,369
12/12/201229.3129.3828.6128.74194,693
12/11/201229.2529.5028.9429.08155,372
12/10/201229.1129.4228.8229.03145,566
12/7/201229.5929.5928.9629.17135,747
12/6/201229.2629.6429.0129.40160,708
12/5/201229.7629.9029.1029.26215,808
12/4/201229.1229.8128.8929.70351,323
12/3/201229.2129.4128.9929.21246,079
11/30/201229.0729.2828.8229.13518,859
11/29/201229.0929.2128.6328.98216,560
11/28/201228.3128.9227.8828.90304,204
11/27/201227.9328.9527.7728.37402,867
11/26/201228.5028.9627.5027.96529,863
11/23/201228.3928.7028.2228.70210,532
11/21/201228.2628.6428.1628.27363,487
11/20/201228.5928.6528.1428.29492,653
11/19/201228.0729.1127.9428.75668,695
11/16/201227.0027.7627.0027.56546,930
11/15/201226.2227.1826.2227.07572,606
11/14/201226.8526.9926.1026.18441,515
11/13/201226.5627.2626.5426.86247,081
11/12/201226.5027.0026.4126.72360,246
11/9/201226.7226.9426.2726.48353,106
11/8/201227.4527.4726.5926.77430,257
11/7/201228.2728.4027.4627.52423,060
11/6/201228.7229.1928.4528.87337,244
11/5/201229.0029.1428.3628.47376,942
11/2/201231.8431.8428.4428.901,151,926
11/1/201230.7531.8730.2331.60441,152
10/31/201229.8231.0229.4630.60317,250
10/26/201229.7430.1329.2529.67343,372
10/25/201230.5530.8729.3629.67499,258
10/24/201230.7030.7230.3130.34215,973
10/23/201230.5730.8529.9830.48371,943
10/22/201230.7031.0930.5730.95219,612
10/19/201230.8531.3730.6630.88308,158
10/18/201230.0631.0729.9930.92543,348
10/17/201229.7430.2629.7429.99730,483
10/16/201230.9731.0230.4930.58387,797
10/15/201230.7331.0730.2830.73393,555
10/12/201230.6430.8330.4930.70260,570
10/11/201231.3631.4730.6330.73362,688
10/10/201231.2431.4230.6431.13353,360
10/9/201231.8832.2231.6331.86188,670
10/8/201231.5932.1931.4932.11176,784
10/5/201232.0232.3531.5031.66283,710
10/4/201230.9431.9730.9431.79350,122
10/3/201230.3930.9030.1330.85369,580
10/2/201230.2130.4229.5530.24263,199
10/1/201230.2130.7629.8829.98375,811
9/28/201230.1530.3129.6130.09279,931
9/27/201230.1630.6329.9430.34286,824
9/26/201230.6030.6129.9630.01398,868
9/25/201230.9131.0430.5730.61515,870
9/24/201230.4930.8230.3330.70242,744
9/21/201230.9031.0430.4830.66515,487
9/20/201230.4230.6730.0630.46226,045
9/19/201230.1930.9530.0930.62271,771
9/18/201230.2630.2629.9930.19263,496
9/17/201230.1530.3529.9130.32297,971
9/14/201229.9930.6229.9930.18502,529
9/13/201229.3630.2329.1429.94537,156
9/12/201229.4629.6929.1729.31300,339
9/11/201229.4629.5028.8229.25397,641
9/10/201228.8029.2528.7328.86445,417
9/7/201228.6229.0928.2728.79372,471
9/6/201227.5028.5227.4328.50490,389
9/5/201227.2127.5527.1627.40447,830
9/4/201226.7427.5526.6127.16407,159
Trading Center