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
5/26/2011 19.68 20.13 19.68 20.08 5053
5/25/2011 19.82 20.16 19.65 19.92 3149
5/24/2011 19.96 20.10 19.76 19.90 3211
5/23/2011 19.56 20.07 19.54 19.86 6145
5/20/2011 20.88 20.88 19.96 19.98 10582
5/19/2011 21.36 21.36 20.73 20.99 5282
5/18/2011 20.89 21.23 20.77 21.19 3119
5/17/2011 21.07 21.31 20.78 20.99 2940
5/16/2011 21.50 21.59 21.05 21.14 5089
5/13/2011 22.23 22.25 21.54 21.67 5478
5/12/2011 21.60 22.46 21.43 22.25 4260
5/11/2011 21.97 22.08 21.51 21.69 3615
5/10/2011 21.88 22.16 21.74 22.02 4385
5/9/2011 21.60 21.87 21.33 21.77 2340
5/6/2011 22.08 22.11 21.56 21.65 4791
5/5/2011 21.65 22.09 21.40 21.75 6484
5/4/2011 21.78 22.00 21.61 21.81 5066
5/3/2011 21.93 22.09 21.54 21.82 3731
5/2/2011 22.55 22.60 21.82 21.95 6051
4/29/2011 23.21 23.24 22.44 22.48 9110
4/28/2011 22.30 23.10 21.14 23.06 14126
4/27/2011 20.34 20.80 20.29 20.54 5969
4/26/2011 20.19 20.42 19.96 20.31 4405
4/25/2011 20.40 20.49 19.86 20.17 3049
4/21/2011 20.19 20.44 19.79 20.38 5278
4/20/2011 19.40 20.00 19.37 19.99 4424
4/19/2011 19.50 19.60 19.02 19.10 4077
4/18/2011 18.93 19.38 18.82 19.36 4941
4/15/2011 19.50 19.57 19.19 19.28 5151
4/14/2011 19.23 19.54 18.85 19.52 7253
4/13/2011 19.74 19.74 19.18 19.36 6195
4/12/2011 20.15 20.42 19.36 19.56 7715
4/11/2011 20.49 20.74 20.21 20.37 2594
4/8/2011 21.19 21.23 20.35 20.52 3775
4/7/2011 20.90 21.52 20.83 21.06 3733
4/6/2011 20.73 20.99 20.46 20.93 4140
4/5/2011 19.96 20.85 19.94 20.63 4118
4/4/2011 20.49 20.57 19.91 19.99 2721
4/1/2011 20.22 20.66 20.19 20.41 3270
3/31/2011 20.33 20.48 19.87 20.02 5565
3/30/2011 19.98 20.49 19.91 20.41 3723
3/29/2011 19.56 20.07 19.46 19.83 4120
3/28/2011 19.93 20.24 19.43 19.59 4236
3/25/2011 19.59 20.26 19.59 19.91 6992
3/24/2011 19.40 19.74 19.30 19.55 5167
3/23/2011 18.80 19.40 18.46 19.36 11485
3/22/2011 19.17 19.26 18.70 18.87 7840
3/21/2011 19.00 19.40 18.81 19.10 8801
3/18/2011 19.26 19.26 18.60 18.69 34450
3/17/2011 19.06 19.36 18.91 19.00 9171
3/16/2011 19.15 19.20 18.42 18.76 12542
3/15/2011 18.87 19.40 18.81 19.29 12884
3/14/2011 20.33 20.48 19.31 19.44 10287
3/11/2011 20.04 20.81 19.87 20.73 10323
3/10/2011 20.05 20.41 19.93 20.29 11363
3/9/2011 19.87 20.57 19.72 20.40 9656
3/8/2011 19.56 20.04 19.28 19.94 6898
3/7/2011 20.01 20.21 19.08 19.48 10709
3/4/2011 20.28 20.34 19.68 19.87 4492
3/3/2011 20.23 20.57 20.00 20.19 3914
3/2/2011 19.68 20.14 19.63 20.10 4408
3/1/2011 20.52 20.52 19.66 19.70 7645
2/28/2011 20.47 20.59 20.25 20.37 3718
2/25/2011 20.12 20.43 19.96 20.27 5979
2/24/2011 20.12 20.26 19.80 19.97 8175
2/23/2011 20.71 20.71 19.71 20.12 7811
2/22/2011 20.82 20.96 20.51 20.62 5936
2/18/2011 20.92 21.69 20.87 21.13 6337
2/17/2011 20.85 21.17 20.79 20.81 13235
2/16/2011 21.37 22.10 20.96 21.00 20782
2/15/2011 19.66 20.39 19.60 20.15 11363
2/14/2011 19.47 19.82 19.35 19.54 7079
2/11/2011 18.95 19.54 18.90 19.45 6514
2/10/2011 18.87 19.06 18.81 19.03 8667
2/9/2011 18.96 19.22 18.96 19.05 9036
2/8/2011 18.62 19.37 18.59 19.10 9847
2/7/2011 18.00 18.62 17.96 18.60 7156
2/4/2011 17.29 18.05 17.16 17.96 7500
2/3/2011 16.70 17.28 16.70 17.28 7398
2/2/2011 16.91 17.14 16.62 16.65 8542
2/1/2011 17.01 17.42 16.92 16.93 8674
1/31/2011 16.99 17.06 16.78 16.90 5010
1/28/2011 17.60 17.60 16.88 16.93 9541
1/27/2011 17.38 17.82 17.35 17.67 5558
1/26/2011 17.04 17.39 16.85 17.32 5292
1/25/2011 16.99 17.07 16.85 16.96 5497
1/24/2011 16.57 17.10 16.45 17.01 5933
1/21/2011 16.74 16.76 16.48 16.57 3548
1/20/2011 16.48 16.86 16.47 16.61 4578
1/19/2011 16.93 17.02 16.57 16.58 5678
1/18/2011 16.86 17.06 16.73 16.97 6578
1/14/2011 16.78 16.96 16.70 16.92 3700
1/13/2011 16.94 16.94 16.66 16.82 4799
1/12/2011 17.04 17.05 16.81 16.91 3416
1/11/2011 16.78 16.94 16.70 16.82 3024
1/10/2011 16.42 16.84 16.28 16.74 4016
1/7/2011 16.90 16.94 16.24 16.47 6288
1/6/2011 17.06 17.21 16.84 16.90 3395
1/5/2011 16.88 17.21 16.71 17.08 5414
1/4/2011 17.15 17.18 16.62 16.90 10361
Marketplace
Trading Center