$43.67 -0.54 (%) Penske Automotive Group Inc - NYSE

Sep. 19, 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
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
2/10/201223.7823.9323.4323.69208,040
2/9/201223.9424.3023.6624.13190,744
2/8/201224.0324.4523.7723.94178,902
2/7/201224.1224.4523.9324.03299,289
2/6/201223.8724.3023.5424.08222,222
2/3/201223.3224.0323.2523.91381,118
2/2/201222.9023.3922.8122.91439,701
2/1/201222.6023.3722.6022.91452,322
1/31/201223.1423.1422.3022.38285,174
1/30/201222.8523.1022.6822.92290,156
1/27/201222.4423.2822.3423.07512,302
1/26/201222.5322.8822.3722.59552,361
1/25/201222.0022.4721.9222.41366,278
1/24/201221.9422.5021.8422.04497,438
1/23/201221.8422.2021.7822.13252,394
1/20/201222.1322.2021.6621.90280,210
1/19/201222.1322.3021.8222.13737,781
1/18/201221.1122.1520.9422.10524,168
1/17/201221.2621.2620.9221.11388,352
1/13/201220.0521.1319.8121.04783,253
1/12/201219.8620.2119.8120.19333,190
1/11/201219.8020.0019.6719.81238,499
1/10/201219.7420.1319.6719.90401,146
1/9/201218.7019.3318.5719.30350,508
1/6/201219.0719.1418.5318.58419,831
1/5/201219.0419.1818.4719.01638,491
1/4/201219.3719.6319.1519.26239,424
1/3/201219.7920.0019.5219.56444,499
12/30/201119.2819.4219.1419.25147,752
12/29/201119.1619.3719.0019.30156,311
12/28/201119.3919.4419.0219.06188,241
12/27/201119.3119.6219.1919.40136,634
12/23/201119.3419.5519.3119.39196,263
12/22/201119.4519.8319.2919.33267,947
12/21/201119.2919.5318.8119.40341,066
12/20/201118.9919.5218.8619.44485,846
12/19/201119.9919.9918.3718.48698,323
12/16/201119.8220.2519.6219.82560,567
12/15/201119.7919.9319.4119.55418,783
12/14/201119.4819.8019.1419.43438,244
12/13/201120.8320.8519.6319.74371,571
12/12/201120.5120.7420.1420.62383,494
12/9/201120.3221.0420.1520.84651,998
12/8/201120.5120.6920.0620.23427,200
12/7/201120.8321.1620.2220.70534,237
12/6/201120.8320.8720.5420.62382,706
12/5/201120.7021.0420.5720.87466,039
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center