$50.18 +0.76 (%) Penske Automotive Group Inc - NYSE

Jul. 28, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
3/8/201332.1932.2731.7832.23165,473
3/7/201331.3832.0531.1831.89412,449
3/6/201330.7831.5030.7831.41369,540
3/5/201330.3831.0630.3730.67602,962
3/4/201329.5530.3029.5530.09606,031
3/1/201329.6329.8329.3929.78784,236
2/28/201329.6330.1029.5229.76701,951
2/27/201329.3129.8529.3029.63639,526
2/26/201329.6429.8728.8729.32709,212
2/25/201330.6930.6929.4929.53479,227
2/22/201330.6530.9930.4230.49274,916
2/21/201331.0731.4830.3230.43359,114
2/20/201331.4731.5731.1031.12450,482
2/19/201331.6331.6331.2531.40515,720
2/15/201332.0432.4331.2531.48479,107
2/14/201331.7832.0031.5131.90316,558
2/13/201332.0632.2931.7231.85190,844
2/12/201332.3632.5231.9332.00289,362
2/11/201332.4532.6332.1032.31328,977
2/8/201332.4732.6732.0832.51511,701
2/7/201332.8233.4132.0332.31760,273
2/6/201333.9334.3431.2532.84727,451
2/5/201332.7433.5932.3333.57561,749
2/4/201332.8032.9332.5232.60237,166
2/1/201333.0833.2632.4333.10253,164
1/31/201332.0033.1131.8432.92751,182
1/30/201332.4032.5131.5031.69447,499
1/29/201332.5632.5731.8332.48323,922
1/28/201332.2632.7432.1532.57535,762
1/25/201332.3432.3431.5032.27408,207
1/24/201332.5333.3532.0332.15636,076
1/23/201331.8332.8631.5432.32931,967
1/22/201331.2631.2630.5731.01241,206
1/18/201331.1331.4230.7831.29218,792
1/17/201331.4631.6030.9131.14212,718
1/16/201331.3631.6731.1731.43249,282
1/15/201330.3531.6630.2231.56288,619
1/14/201330.5330.7929.9530.58361,046
1/11/201331.0731.0730.2930.57243,941
1/10/201331.4031.5030.6731.01229,396
1/9/201331.3831.6931.3031.35213,973
1/8/201331.4031.5731.0031.35254,268
1/7/201331.6431.8131.1731.48199,047
1/4/201331.8332.3631.5331.92413,422
1/3/201330.6031.9330.4731.67371,070
1/2/201330.5830.9130.0730.55407,956
12/31/201228.6330.2628.5130.09196,892
12/28/201228.9429.0228.6428.65105,518
12/27/201229.0629.1928.1929.11144,329
12/26/201229.3729.5028.6929.05188,877
12/24/201229.4729.7329.3029.3288,968
12/21/201229.3629.8629.1129.59393,148
12/20/201230.0430.0429.4829.69244,050
12/19/201229.6530.0329.4329.62150,971
12/18/201229.3030.1229.2229.72227,180
12/17/201228.8729.2428.5129.20263,593
12/14/201228.2528.8228.1728.73285,959
12/13/201228.7328.9827.9828.17234,369
12/12/201229.3129.3828.6128.74194,693
12/11/201229.2529.5028.9429.08155,372
12/10/201229.1129.4228.8229.03145,566
12/7/201229.5929.5928.9629.17135,747
12/6/201229.2629.6429.0129.40160,708
12/5/201229.7629.9029.1029.26215,808
12/4/201229.1229.8128.8929.70351,323
12/3/201229.2129.4128.9929.21246,079
11/30/201229.0729.2828.8229.13518,859
11/29/201229.0929.2128.6328.98216,560
11/28/201228.3128.9227.8828.90304,204
11/27/201227.9328.9527.7728.37402,867
11/26/201228.5028.9627.5027.96529,863
11/23/201228.3928.7028.2228.70210,532
11/21/201228.2628.6428.1628.27363,487
11/20/201228.5928.6528.1428.29492,653
11/19/201228.0729.1127.9428.75668,695
11/16/201227.0027.7627.0027.56546,930
11/15/201226.2227.1826.2227.07572,606
11/14/201226.8526.9926.1026.18441,515
11/13/201226.5627.2626.5426.86247,081
11/12/201226.5027.0026.4126.72360,246
11/9/201226.7226.9426.2726.48353,106
11/8/201227.4527.4726.5926.77430,257
11/7/201228.2728.4027.4627.52423,060
11/6/201228.7229.1928.4528.87337,244
11/5/201229.0029.1428.3628.47376,942
11/2/201231.8431.8428.4428.901,151,926
11/1/201230.7531.8730.2331.60441,152
10/31/201229.8231.0229.4630.60317,250
10/26/201229.7430.1329.2529.67343,372
10/25/201230.5530.8729.3629.67499,258
10/24/201230.7030.7230.3130.34215,973
10/23/201230.5730.8529.9830.48371,943
10/22/201230.7031.0930.5730.95219,612
10/19/201230.8531.3730.6630.88308,158
10/18/201230.0631.0729.9930.92543,348
10/17/201229.7430.2629.7429.99730,483
10/16/201230.9731.0230.4930.58387,797
10/15/201230.7331.0730.2830.73393,555
10/12/201230.6430.8330.4930.70260,570
10/11/201231.3631.4730.6330.73362,688
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!