Penske Automotive Group Inc $42.79

down -0.88


22/9/2014 04:00 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
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
8/31/201226.5626.8326.2826.64256,338
8/30/201226.3226.5426.2426.40173,268
8/29/201226.2026.4326.1426.40202,533
8/28/201225.8926.1925.7926.14195,813
8/27/201225.8826.0725.7125.85152,201
8/24/201225.5525.9525.4025.75172,356
8/23/201225.7125.8025.5525.65203,982
8/22/201225.6325.8525.4425.69182,536
8/21/201225.8826.1925.5525.70119,217
8/20/201225.9326.0325.4625.82269,703
8/17/201225.6126.1725.5925.93312,749
8/16/201225.4025.8425.3425.59275,605
8/15/201224.9225.4024.9225.37231,628
8/14/201225.1325.5924.9525.03153,206
8/13/201225.0925.0924.4525.03195,166
8/10/201224.9325.0724.5425.06152,671
8/9/201225.1025.2524.7624.98296,509
8/8/201224.7525.2224.4325.10390,749
8/7/201224.9425.4224.8925.02384,193
8/6/201224.7725.3624.7224.72371,774
8/3/201224.0024.8723.9424.77278,286
8/2/201223.3324.2023.3323.64361,466
8/1/201224.1924.4523.4623.49378,951
7/31/201223.7724.1022.7723.90294,994
7/30/201224.0524.2923.6223.65322,039
7/27/201223.1524.3323.1524.09419,936
7/26/201223.3223.5422.8322.97516,181
7/25/201222.8923.2522.6922.90364,024
7/24/201222.5223.4522.4522.701,093,455
7/23/201224.1024.4323.9124.22389,936
7/20/201224.5024.7924.0824.53470,036
7/19/201224.4624.7024.2524.68370,206
7/18/201223.7824.4323.6724.28254,111
7/17/201223.9124.1423.4723.84211,920
7/16/201223.8824.0023.5823.72339,797
7/13/201223.4323.9923.4023.98389,211
7/12/201223.0823.4622.8823.40494,077
7/11/201223.2423.4323.0323.33485,737
7/10/201223.3823.7923.0723.30462,751
7/9/201223.1823.3022.9023.08448,814
7/6/201223.1823.4723.1023.30899,617
7/5/201222.7423.5322.7423.49926,839
7/3/201221.8822.7321.7822.72473,840
7/2/201221.3721.8721.3221.87729,257
6/29/201221.4321.6621.1521.241,023,455
6/28/201220.6820.9620.2620.94914,568
6/27/201220.9021.1320.7220.97794,777
6/26/201221.3821.4620.4320.871,634,497
6/25/201222.1622.3521.2421.301,085,744
6/22/201223.4023.4022.5822.611,020,042
6/21/201223.5823.6523.1923.231,652,257
6/20/201223.9423.9923.6223.66506,033
6/19/201223.7124.1523.6723.99955,502
6/18/201223.5323.6823.3523.63343,739
6/15/201223.6323.8723.4423.76568,104
6/14/201223.2023.6423.0523.56622,976
6/13/201223.6623.9923.1123.18873,664
6/12/201223.5823.8923.4523.79437,707
6/11/201224.0424.0423.4023.40538,912
6/8/201223.4723.9523.3323.82337,208
6/7/201224.1724.3523.4523.57443,457
6/6/201223.4423.9523.3123.84734,132
6/5/201223.0523.3022.8023.18700,960
6/4/201223.7523.7822.8723.121,062,111
6/1/201223.9324.1523.3423.491,151,842
5/31/201224.5224.7124.0024.58456,688
5/30/201224.8724.9824.2824.42457,717
5/29/201225.0025.2024.5725.15538,482
5/25/201225.1225.1724.6524.81504,551
5/24/201224.9625.2524.6725.13404,979
5/23/201224.5925.1024.4224.97434,118
5/22/201224.7525.3624.5924.83328,688
5/21/201224.1124.8924.0524.69437,474
5/18/201224.2124.4023.5524.08569,007
5/17/201225.3925.3924.1424.22610,162
5/16/201225.4625.9925.3225.35273,987
5/15/201225.2925.8725.2225.39282,680
5/14/201225.5625.7825.1525.24420,279
5/11/201225.9226.5025.7325.93328,443
5/10/201225.8726.2925.8426.13538,236
5/9/201225.3025.9725.2625.72438,776
5/8/201225.9526.1825.1925.68681,342
5/7/201226.2526.6126.0026.42665,166
5/4/201226.5726.9826.1126.18647,867
5/3/201227.2427.4226.5726.75528,783
Trading Center