$47.35 -0.15 (%) Penske Automotive Group Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
3/22/201333.5733.7533.3833.57250,715
3/21/201333.4933.8133.2533.43430,414
3/20/201333.4833.7733.3033.74284,427
3/19/201333.2833.6032.5433.29569,677
3/18/201333.0533.3332.8133.27238,934
3/15/201333.0133.6033.0133.54484,766
3/14/201333.4133.5432.8532.97266,767
3/13/201333.2233.7633.2233.40248,990
3/12/201332.3633.2532.2833.05461,578
3/11/201332.1132.4531.9132.15288,330
3/8/201332.1932.2731.7832.23165,473
3/7/201331.3832.0531.1831.89412,449
3/6/201330.7831.5030.7831.41369,540
3/5/201330.3831.0630.3730.67602,962
3/4/201329.5530.3029.5530.09606,031
3/1/201329.6329.8329.3929.78784,236
2/28/201329.6330.1029.5229.76701,951
2/27/201329.3129.8529.3029.63639,526
2/26/201329.6429.8728.8729.32709,212
2/25/201330.6930.6929.4929.53479,227
2/22/201330.6530.9930.4230.49274,916
2/21/201331.0731.4830.3230.43359,114
2/20/201331.4731.5731.1031.12450,482
2/19/201331.6331.6331.2531.40515,720
2/15/201332.0432.4331.2531.48479,107
2/14/201331.7832.0031.5131.90316,558
2/13/201332.0632.2931.7231.85190,844
2/12/201332.3632.5231.9332.00289,362
2/11/201332.4532.6332.1032.31328,977
2/8/201332.4732.6732.0832.51511,701
2/7/201332.8233.4132.0332.31760,273
2/6/201333.9334.3431.2532.84727,451
2/5/201332.7433.5932.3333.57561,749
2/4/201332.8032.9332.5232.60237,166
2/1/201333.0833.2632.4333.10253,164
1/31/201332.0033.1131.8432.92751,182
1/30/201332.4032.5131.5031.69447,499
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center