$43.78 -0.43 (%) Penske Automotive Group Inc - NYSE

Sep. 19, 2014 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
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
10/10/201118.0118.5317.9118.49452,255
10/7/201118.0518.2817.4717.64522,414
10/6/201117.2818.0517.1417.96639,164
10/5/201117.0117.6516.6417.36994,862
10/4/201114.8717.0914.8716.981,301,439
10/3/201115.8815.9915.0415.06733,968
9/30/201116.0616.3415.9116.00686,213
9/29/201116.7716.8615.8016.45861,951
9/28/201117.1017.1616.2016.271,066,108
9/27/201116.7317.6516.7317.12846,692
9/26/201116.1416.2915.4616.28643,906
9/23/201115.7116.0815.3115.991,743,309
9/22/201115.9916.1815.4315.591,160,016
9/21/201117.8517.9716.6216.68621,257
9/20/201118.5018.7317.8117.83296,901
9/19/201118.6818.7017.9618.39549,749
9/16/201118.7219.2818.6419.18874,230
9/15/201118.8818.9318.4918.58480,077
9/14/201118.5018.8517.9518.59473,093
9/13/201117.7118.7717.6018.32929,862
9/12/201117.0317.7016.9217.68728,427
9/9/201117.4917.6616.9617.47840,136
9/8/201118.3718.6117.5917.64640,017
9/7/201117.6918.6417.6818.571,116,400
9/6/201116.2617.1616.1117.09917,028
9/2/201117.2617.5216.7116.80480,629
9/1/201118.1718.4417.7917.81866,404
8/31/201118.0818.3518.0018.24651,685
8/30/201117.5918.0917.2317.96587,432
8/29/201117.2117.8317.1217.76521,976
8/26/201116.1217.0815.8416.88940,646
8/25/201117.1717.4916.2016.27493,483
8/24/201116.7117.3016.5317.03399,588
8/23/201115.9816.8315.5216.81818,847
8/22/201116.5316.5315.7315.90604,861
8/19/201115.8116.8415.8016.121,065,202
8/18/201116.7716.8315.9816.251,421,314
8/17/201117.8117.9817.0717.46666,078
8/16/201117.9617.9717.2317.67787,060
8/15/201118.0418.2517.7018.22524,210
8/12/201118.1318.2317.2117.901,178,809
8/11/201117.1218.2516.9417.941,615,111
8/10/201117.8517.9416.8716.971,952,483
8/9/201118.1518.4617.1518.462,272,095
8/8/201118.5419.1017.6517.662,220,868
8/5/201119.4319.6718.6319.181,800,374
8/4/201120.0920.0919.0819.081,295,846
8/3/201120.5820.6119.8520.371,095,373
8/2/201121.3221.6620.4520.501,236,352
8/1/201122.4522.4521.2721.47904,717
7/29/201122.1922.5721.9022.131,077,026
7/28/201122.9823.1522.4922.54860,737
7/27/201123.7423.7522.9623.02995,608
7/26/201123.2024.0023.1023.961,493,718
7/25/201123.0323.3322.9523.161,250,259
7/22/201123.3123.4323.0723.30958,374
7/21/201121.3623.6321.1323.251,484,623
7/20/201123.5623.5623.1423.40939,396
7/19/201123.3923.5623.1723.461,574,082
7/18/201123.3023.4622.7723.05790,277
7/15/201123.3523.6223.2523.481,858,644
7/14/201123.4023.5522.7123.00600,458
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center