PENSKE AUTOMOTIVE GROUP $32.11

down -0.09


24/5/2013 04:24 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
10/19/2011 18.75 19.20 18.48 18.60 4263
10/18/2011 18.28 19.00 17.74 18.82 5767
10/17/2011 18.88 19.11 18.25 18.29 4667
10/14/2011 18.94 19.60 18.67 19.05 5504
10/13/2011 18.85 19.11 18.47 18.66 3847
10/12/2011 18.68 19.15 18.37 18.99 6022
10/11/2011 18.23 18.62 17.82 18.51 4746
10/10/2011 18.01 18.53 17.91 18.49 4523
10/7/2011 18.05 18.28 17.47 17.64 5225
10/6/2011 17.28 18.05 17.14 17.96 6392
10/5/2011 17.01 17.65 16.64 17.36 9949
10/4/2011 14.87 17.09 14.87 16.98 13015
10/3/2011 15.88 15.99 15.04 15.06 7340
9/30/2011 16.06 16.34 15.91 16.00 6863
9/29/2011 16.77 16.86 15.80 16.45 8620
9/28/2011 17.10 17.16 16.20 16.27 10662
9/27/2011 16.73 17.65 16.73 17.12 8467
9/26/2011 16.14 16.29 15.46 16.28 6440
9/23/2011 15.71 16.08 15.31 15.99 17434
9/22/2011 15.99 16.18 15.43 15.59 11601
9/21/2011 17.85 17.97 16.62 16.68 6213
9/20/2011 18.50 18.73 17.81 17.83 2969
9/19/2011 18.68 18.70 17.96 18.39 5498
9/16/2011 18.72 19.28 18.64 19.18 8743
9/15/2011 18.88 18.93 18.49 18.58 4801
9/14/2011 18.50 18.85 17.95 18.59 4731
9/13/2011 17.71 18.77 17.60 18.32 9299
9/12/2011 17.03 17.70 16.92 17.68 7285
9/9/2011 17.49 17.66 16.96 17.47 8402
9/8/2011 18.37 18.61 17.59 17.64 6401
9/7/2011 17.69 18.64 17.68 18.57 11164
9/6/2011 16.26 17.16 16.11 17.09 9171
9/2/2011 17.26 17.52 16.71 16.80 4807
9/1/2011 18.17 18.44 17.79 17.81 8665
8/31/2011 18.08 18.35 18.00 18.24 6517
8/30/2011 17.59 18.09 17.23 17.96 5875
8/29/2011 17.21 17.83 17.12 17.76 5220
8/26/2011 16.12 17.08 15.84 16.88 9407
8/25/2011 17.17 17.49 16.20 16.27 4935
8/24/2011 16.71 17.30 16.53 17.03 3996
8/23/2011 15.98 16.83 15.52 16.81 8189
8/22/2011 16.53 16.53 15.73 15.90 6049
8/19/2011 15.81 16.84 15.80 16.12 10652
8/18/2011 16.77 16.83 15.98 16.25 14214
8/17/2011 17.81 17.98 17.07 17.46 6661
8/16/2011 17.96 17.97 17.23 17.67 7871
8/15/2011 18.04 18.25 17.70 18.22 5243
8/12/2011 17.75 18.23 17.21 17.90 11789
8/11/2011 17.12 18.25 16.94 17.94 16152
8/10/2011 17.85 17.94 16.87 16.97 19525
8/9/2011 18.15 18.46 17.15 18.46 22721
8/8/2011 18.54 19.10 17.65 17.66 22209
8/5/2011 19.43 19.67 18.63 19.18 18004
8/4/2011 20.09 20.09 19.08 19.08 12959
8/3/2011 20.58 20.61 19.85 20.37 10954
8/2/2011 21.32 21.66 20.45 20.50 12364
8/1/2011 22.45 22.45 21.27 21.47 9048
7/29/2011 22.19 22.57 21.90 22.13 10771
7/28/2011 22.98 23.15 22.49 22.54 8608
7/27/2011 23.74 23.75 22.96 23.02 9957
7/26/2011 23.20 24.00 23.10 23.96 14938
7/25/2011 23.03 23.33 22.95 23.16 12503
7/22/2011 23.31 23.43 23.07 23.30 9584
7/21/2011 21.36 23.63 21.13 23.25 14855
7/20/2011 23.56 23.56 23.14 23.40 9394
7/19/2011 23.39 23.56 23.17 23.46 15741
7/18/2011 23.30 23.46 22.77 23.05 7903
7/15/2011 23.35 23.62 23.25 23.48 18586
7/14/2011 23.40 23.55 22.71 23.00 6005
7/13/2011 23.32 23.65 23.08 23.26 7489
7/12/2011 22.81 23.36 22.77 23.13 7617
7/11/2011 22.90 23.21 22.61 22.88 5912
7/8/2011 23.17 23.47 22.75 23.28 4949
7/7/2011 22.58 23.94 22.58 23.63 8225
7/6/2011 22.59 22.66 22.17 22.41 10018
7/5/2011 22.94 22.94 22.51 22.70 11657
7/1/2011 22.73 23.10 22.37 22.98 9966
6/30/2011 22.60 22.99 22.40 22.74 7172
6/29/2011 22.44 22.82 22.37 22.57 5861
6/28/2011 21.85 22.35 21.70 22.32 8089
6/27/2011 21.55 21.98 21.40 21.77 4374
6/24/2011 21.65 21.79 21.31 21.53 7458
6/23/2011 20.88 21.70 20.75 21.63 7723
6/22/2011 20.81 21.63 20.65 21.20 10950
6/21/2011 20.10 20.89 20.06 20.85 4392
6/20/2011 19.27 19.95 19.14 19.92 4445
6/17/2011 19.03 19.57 18.96 19.33 6888
6/16/2011 19.10 19.36 18.46 18.84 9428
6/15/2011 19.43 19.62 19.01 19.08 7362
6/14/2011 19.56 19.80 19.42 19.67 7831
6/10/2011 19.98 20.03 19.39 19.83 5865
6/9/2011 19.69 20.46 19.50 20.13 4662
6/8/2011 19.88 20.04 19.70 19.81 7420
6/7/2011 19.82 20.60 19.82 19.99 5071
6/6/2011 19.91 20.00 19.72 19.74 6076
6/3/2011 19.68 20.16 19.22 19.97 8148
6/2/2011 19.98 20.22 19.73 19.98 5252
6/1/2011 20.73 20.94 19.99 20.08 6239
5/31/2011 20.47 20.79 20.30 20.76 5538
5/27/2011 20.13 20.32 19.89 20.28 3994
Marketplace
Trading Center