$32.38 +0.57 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 12:25 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
4/21/201553.7454.0952.7653.19231,456
4/20/201552.0853.5851.9953.19396,049
4/17/201552.5552.5551.5251.87365,441
4/16/201552.3853.5051.7853.13403,849
4/15/201552.3652.6752.0652.39249,199
4/14/201552.4652.6251.8451.96195,658
4/13/201552.7252.8452.0452.36235,275
4/10/201552.9953.1752.6052.63181,461
4/9/201552.9453.1152.1052.87219,803
4/8/201553.0753.3452.2452.87304,944
4/7/201553.4853.7052.8053.19444,657
4/6/201552.4253.6452.1553.40700,418
4/2/201551.1852.7651.1852.67674,106
4/1/201551.2751.4550.4350.85214,396
3/31/201551.2051.6151.0551.49380,829
3/30/201550.8151.6050.6551.49267,715
3/27/201549.5950.6849.5150.49293,639
3/26/201549.7649.9749.0149.63289,733
3/25/201551.2151.2149.7649.79194,916
3/24/201550.6951.2550.2351.00365,714
3/23/201550.5951.1850.3150.74255,604
3/20/201550.8350.8950.0050.59410,087
3/19/201550.7450.9850.3750.91239,682
3/18/201550.3450.9949.6750.82206,257
3/17/201550.3151.0250.3150.60222,942
3/16/201550.0650.6449.8650.59255,252
3/13/201550.3150.4649.1849.86290,969
3/12/201549.0650.4048.7650.37348,804
3/11/201548.0048.8547.9048.76414,985
3/10/201548.5948.7147.8848.15391,122
3/9/201548.7249.1248.0849.08322,805
3/6/201548.8649.2748.7048.76346,881
3/5/201548.8249.3448.6449.30356,864
3/4/201549.4449.7948.6648.79433,194
3/3/201550.5750.5849.1249.76615,342
3/2/201549.5450.6349.5450.56580,393
2/27/201548.1449.3847.8049.33771,378
2/26/201547.6948.1547.6948.00275,677
2/25/201547.9848.2347.5647.79409,009
2/24/201547.7548.0047.5247.87598,160
2/23/201548.1248.5347.5547.80436,723
2/20/201548.2448.2447.6748.10450,775
2/19/201548.0048.8347.6848.35599,623
2/18/201547.6547.7047.3047.66402,882
2/17/201548.9749.2647.6747.70577,558
2/13/201547.9649.1547.9649.02545,880
2/12/201548.7148.9647.6947.961,095,626
2/11/201549.2550.3647.3248.461,087,925
2/10/201552.4652.7051.5352.18355,718
2/9/201552.0052.4451.6651.97244,803
2/6/201551.4252.4851.2552.19400,800
2/5/201550.7451.7150.5851.57275,363
2/4/201550.6651.1050.1550.28221,784
2/3/201548.9950.8448.9350.74308,888
2/2/201548.4448.4746.7448.26356,859
1/30/201549.5249.6748.1448.35360,331
1/29/201549.5249.9848.8749.85410,124
1/28/201549.9750.3649.0349.19200,115
1/27/201549.4750.2549.0450.09246,200
1/26/201549.3450.4748.8550.45367,166
1/23/201548.3048.9847.7648.84185,933
1/22/201547.5848.2747.2648.19310,024
1/21/201546.6247.5246.2047.25268,791
1/20/201547.8547.8946.0346.62308,120
1/16/201546.0147.5246.0147.44247,777
1/15/201547.4047.6046.0946.13215,233
1/14/201547.4247.9046.5347.35346,957
1/13/201549.4650.0147.8248.26230,982
1/12/201549.3249.5348.5249.03359,058
1/9/201549.7149.8149.0649.31279,420
1/8/201549.4450.4149.4449.88378,412
1/7/201549.1749.8647.8848.94420,748
1/6/201548.4349.3447.6848.68692,263
1/5/201549.0349.0347.8648.23295,440
1/2/201549.2349.6248.1649.08250,484
12/31/201450.0750.3449.0249.07515,933
12/30/201450.1750.4749.6249.94195,601
12/29/201449.5650.4549.5250.43223,178
12/26/201450.0150.1549.4349.59122,189
12/24/201449.9950.4049.7549.8460,993
12/23/201449.6450.7149.5549.96290,927
12/22/201449.2849.5949.0249.45131,785
12/19/201448.9149.5848.4349.22299,817
12/18/201448.8048.8347.8548.60238,523
12/17/201446.8248.0446.2947.91266,910
12/16/201447.2447.8846.6046.73320,781
12/15/201448.0348.2646.8847.44232,403
12/12/201447.7248.5647.5747.81321,353
12/11/201448.0049.0547.6448.19176,066
12/10/201448.3948.8247.5547.76227,764
12/9/201447.3448.7047.3448.61163,799
12/8/201448.5948.9147.8648.13165,511
12/5/201448.8448.9948.4948.87216,419
12/4/201448.7649.0748.3748.63270,779
12/3/201447.9149.4447.7048.93337,170
12/2/201446.5348.0746.4747.90344,087
12/1/201447.1347.2046.3046.42309,947
11/28/201447.5047.9546.9547.35158,228
11/26/201447.9447.9847.3147.50286,897
11/25/201448.2548.4347.7947.91270,452
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center