$44.40 +0.61 (%) Penske Automotive Group Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center