$37.19 +1.54 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:20 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
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
11/24/201448.3048.4247.7947.94331,373
11/21/201448.1748.8347.9348.21335,275
11/20/201447.0447.7246.9547.58323,066
11/19/201447.4847.5747.0647.44216,533
11/18/201447.3048.1546.8847.36325,392
11/17/201447.3747.9946.9347.30497,309
11/14/201447.6547.9547.4047.59247,659
11/13/201448.0748.2547.5547.73335,683
11/12/201447.2848.3247.0547.99389,454
11/11/201447.0247.5446.9347.42236,694
11/10/201446.9947.5146.5547.10412,656
11/7/201446.8046.9946.2946.99405,029
11/6/201446.0546.9645.7846.88287,156
11/5/201445.9046.6645.7646.56647,400
11/4/201445.1545.5344.6444.90510,483
11/3/201445.6445.9444.8345.15574,689
10/31/201444.9245.3344.4945.24388,828
10/30/201443.8144.5343.6644.40334,352
10/29/201444.9044.9442.3943.79761,838
10/28/201442.9644.7242.5444.41558,142
10/27/201442.7242.8041.7542.45518,476
10/24/201442.6643.0441.9542.99264,019
10/23/201440.8042.7740.8042.55554,618
10/22/201441.1041.8840.1640.21336,055
10/21/201440.4641.4640.4141.14412,831
10/20/201439.8640.9339.7640.34287,570
10/17/201439.8840.4839.6340.05512,165
10/16/201437.6039.8837.5539.24578,164
10/15/201437.1438.6536.3638.26729,933
10/14/201437.6138.3837.4837.80451,034
10/13/201440.9540.9937.2537.511,318,973
10/10/201441.3842.0941.1741.44461,126
10/9/201442.3542.4641.2841.37257,399
10/8/201441.4542.5141.2742.49529,570
10/7/201442.2442.2841.3941.51434,159
10/6/201443.6543.8442.4342.50514,146
10/3/201441.6043.7541.4943.551,315,115
10/2/201440.7541.8640.7441.091,627,009
10/1/201440.4340.5139.8239.99669,786
9/30/201441.3341.5440.5640.591,041,108
9/29/201441.2641.5340.9941.31527,061
9/26/201441.3241.8341.2341.58303,046
9/25/201441.7241.8240.9241.25360,243
9/24/201441.5041.9541.1041.90522,136
9/23/201442.5742.8841.3541.38593,685
9/22/201443.6343.6442.7042.79360,613
9/19/201444.3444.3843.5943.67317,702
9/18/201443.8444.4543.8444.21325,919
9/17/201443.5544.1643.4543.70606,580
9/16/201443.4443.8043.2643.56459,766
9/15/201443.6744.0143.4643.51416,307
9/12/201444.0644.2943.5643.78575,330
9/11/201444.4644.6843.6944.06675,000
9/10/201446.0446.1544.5844.79431,829
9/9/201446.2146.5545.8546.06394,642
9/8/201447.4047.4046.0846.21402,864
9/5/201447.2047.5046.8747.43185,867
9/4/201447.7748.0847.3347.50246,637
9/3/201447.9348.1547.6647.70232,091
9/2/201448.1748.3947.5147.77246,246
8/29/201447.9848.4047.7847.97113,011
8/28/201447.8048.2047.2747.96111,573
8/27/201448.3848.5748.0448.12151,834
8/26/201448.3848.7448.0248.45143,119
8/25/201447.9248.4647.7748.34155,549
8/22/201447.9948.0747.4547.69251,443
8/21/201448.1848.3047.5547.93167,229
8/20/201447.9148.2347.5948.18210,541
8/19/201448.1148.3947.6747.91192,130
8/18/201447.6747.9647.4847.84209,915
8/15/201448.3248.5047.0147.22293,359
8/14/201447.6248.2647.3047.89170,505
8/13/201447.3047.7746.7247.38165,287
8/12/201447.5547.9646.9547.18170,047
8/11/201447.6648.0247.3347.59167,880
8/8/201446.6647.3346.5547.25234,242
8/7/201446.6546.9646.2646.56338,909
8/6/201446.5947.4246.5046.59241,129
8/5/201447.0747.7446.7346.96155,696
8/4/201446.9847.5246.8847.36261,395
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center