Penske Automotive Group Inc $47.97

up +0.01


29/8/2014 04:07 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
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
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
Trading Center