Penske Automotive Group Inc $49.81

up +0.77


24/7/2014 04:04 PM  |  NYSE : PAG  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
12/2/201120.4920.6520.0920.21447,999
12/1/201120.1520.7519.6520.14517,007
11/30/201120.1820.3019.7520.29587,797
11/29/201119.0119.1518.6319.07382,744
11/28/201118.8519.2418.7018.92426,946
11/25/201118.3418.5317.9618.00359,912
11/23/201119.3819.4618.5318.54492,025
11/22/201119.3619.8219.2419.72373,758
11/21/201119.5019.5919.0519.46430,671
11/18/201119.9520.1619.6919.95352,652
11/17/201120.1320.2919.6219.89421,700
11/16/201120.5020.9019.9920.06342,715
11/15/201120.3920.9020.3320.77377,980
11/14/201120.7521.0920.3520.57395,690
11/11/201120.5121.2720.2220.90718,208
11/10/201120.6220.6219.8720.05741,181
11/9/201120.8321.0120.0720.17523,888
11/8/201121.8221.9520.8621.64668,652
11/7/201121.4521.7120.9921.54450,766
11/4/201121.4721.6521.0421.45754,099
11/3/201122.1322.4520.8121.521,072,736
11/2/201120.5322.1820.2521.692,065,327
11/1/201119.2920.2519.1919.80824,492
10/31/201120.6320.9820.3920.39455,678
10/28/201121.4721.7720.4921.03599,804
10/27/201121.5522.0121.1521.40736,554
10/26/201121.0021.0420.1420.70417,974
10/25/201120.9321.2320.5120.70438,800
10/24/201120.0621.2620.0021.10531,672
10/21/201119.4020.2119.2320.07648,019
10/20/201118.6519.1518.3219.02468,433
10/19/201118.7519.2018.4818.60426,206
10/18/201118.2819.0017.7418.82576,638
10/17/201118.8819.1118.2518.29466,695
10/14/201118.9419.6018.6719.05550,340
10/13/201118.8519.1118.4718.66384,626
10/12/201118.6819.1518.3718.99602,102
10/11/201118.2318.6217.8218.51474,522
Trading Center