$48.21 +0.63 (%) Penske Automotive Group Inc - NYSE

Nov. 21, 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
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
5/2/201226.8327.2726.6327.19584,627
5/1/201226.4427.3226.2127.07838,119
4/30/201227.2027.2026.3826.44491,315
4/27/201227.0027.2826.5127.16506,237
4/26/201226.0026.9126.0026.85836,204
4/25/201227.0127.2526.3226.84809,705
4/24/201226.4626.8226.1126.56785,408
4/23/201226.6026.8526.2126.52813,018
4/20/201227.3327.5826.8027.13648,934
4/19/201226.6526.8926.2726.86747,578
4/18/201226.5126.8826.2926.67390,386
4/17/201226.2026.8726.1526.53624,202
4/16/201225.7426.2025.3325.92339,231
4/13/201225.6726.0425.3525.50256,372
4/12/201225.6426.0725.4725.81338,416
4/11/201225.2825.6725.1325.66462,405
4/10/201225.8225.8224.8924.93840,704
4/9/201225.6325.9425.4025.87546,050
4/5/201225.9126.3425.8625.94575,605
4/4/201225.5426.1025.5226.05782,545
4/3/201225.2225.9825.0925.891,306,449
4/2/201224.5324.9224.4224.70862,017
3/30/201225.1925.2324.4124.63625,252
3/29/201224.8025.0424.5224.96443,400
3/28/201225.0925.2024.7725.11376,258
3/27/201225.2225.2824.9725.03644,106
3/26/201224.6825.2824.6825.25409,985
3/23/201224.3724.4723.7624.44292,509
3/22/201224.2824.5524.0524.43276,377
3/21/201224.5024.7524.2424.60318,516
3/20/201224.2024.5623.9324.53302,556
3/19/201224.5524.7523.9724.47417,720
3/16/201225.3025.3524.4924.55568,313
3/15/201225.1225.9024.9825.40757,571
3/14/201224.4825.1524.4225.09686,824
3/13/201224.1224.4123.8524.40339,198
3/12/201224.3124.3623.7423.88337,745
3/9/201224.1424.4324.0124.34341,480
3/8/201223.9524.1623.6524.11248,652
3/7/201223.9623.9923.4323.80314,581
3/6/201224.0624.1123.6823.85504,138
3/5/201224.4724.4724.1524.43338,135
3/2/201224.5724.8624.2024.51678,387
3/1/201224.2724.6824.1424.52777,068
2/29/201224.6824.9124.0524.08534,930
2/28/201224.6224.8924.3624.64714,344
2/27/201223.9524.6223.9524.53643,132
2/24/201223.9624.5223.8224.14443,307
2/23/201223.7924.3523.7624.03510,313
2/22/201223.8023.9723.5723.80540,264
2/21/201224.1924.2723.7623.78578,468
2/17/201224.2424.4724.0224.03358,667
2/16/201223.7524.1923.5024.15433,683
2/15/201224.7425.0023.2723.581,136,167
2/14/201223.9624.7823.7324.77666,035
2/13/201224.0424.2423.9124.16213,101
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center